Singapore markets close in 5 hours 53 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.28+2.39 (+2.14%)
At close: 04:00PM EST
115.50 +1.22 (+1.07%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C001300002023-01-18 2:28PM EST2023-02-030.020.010.160.00-2557.23%
TTWO230210C001300002023-01-27 2:16PM EST2023-02-100.930.851.15+0.93-192665.04%
TTWO230217C001300002023-01-27 3:48PM EST2023-02-171.201.051.20+0.39+48.15%715753.71%
TTWO230224C001300002023-01-27 3:27PM EST2023-02-241.261.141.49+0.38+43.18%1650.56%
TTWO230303C001300002023-01-23 12:22PM EST2023-03-030.921.351.730.00-1247.41%
TTWO230317C001300002023-01-27 12:10PM EST2023-03-171.761.651.86+0.46+35.38%13417740.85%
TTWO230421C001300002023-01-27 2:22PM EST2023-04-212.562.532.86+0.46+21.90%41,98236.93%
TTWO230616C001300002023-01-27 9:38AM EST2023-06-164.754.955.25+0.80+20.25%1917838.29%
TTWO240119C001300002023-01-27 9:47AM EST2024-01-1912.3011.7012.25+1.65+15.49%11,36940.03%
TTWO250117C001300002023-01-27 10:43AM EST2025-01-1720.8320.6021.45+3.43+19.71%11442.53%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230210P001300002023-01-27 2:55PM EST2023-02-1016.0516.2017.20-9.45-37.06%1264.65%
TTWO230317P001300002022-12-22 9:50AM EST2023-03-1730.5123.3524.000.00-12783.23%
TTWO230421P001300002022-10-11 1:45PM EST2023-04-2121.0531.7032.450.00-19102.37%
TTWO230616P001300002022-11-30 3:27PM EST2023-06-1627.3727.3027.800.00-1862.71%
TTWO230915P001300002023-01-20 2:50PM EST2023-09-1526.4020.3521.150.00-2230.29%
TTWO240119P001300002022-12-07 2:10PM EST2024-01-1934.1029.6530.100.00-21,20044.82%
TTWO250117P001300002022-11-03 12:39PM EST2025-01-1731.0031.1532.150.00--134.71%