Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.59+3.23 (+2.85%)
At close: 04:00PM EDT
116.00 -0.59 (-0.51%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C001350002022-09-30 2:03PM EDT2022-10-070.100.000.000.00-1050.00%
TTWO221014C001350002022-09-21 2:29PM EDT2022-10-140.730.000.000.00-3025.00%
TTWO221021C001350002022-10-04 1:54PM EDT2022-10-210.360.000.000.00-13012.50%
TTWO221028C001350002022-09-23 3:29PM EDT2022-10-280.500.000.000.00-1012.50%
TTWO221104C001350002022-09-30 11:34AM EDT2022-11-040.750.000.000.00-1012.50%
TTWO221118C001350002022-10-04 12:10PM EDT2022-11-182.060.000.000.00-21012.50%
TTWO221216C001350002022-10-04 10:00AM EDT2022-12-163.000.000.000.00-506.25%
TTWO230120C001350002022-10-04 2:40PM EDT2023-01-204.200.000.000.00-706.25%
TTWO230317C001350002022-09-23 12:24PM EDT2023-03-174.700.000.000.00-106.25%
TTWO230421C001350002022-09-29 2:29PM EDT2023-04-215.950.000.000.00-1703.13%
TTWO240119C001350002022-09-23 1:12PM EDT2024-01-1912.450.000.000.00-203.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221021P001350002022-09-16 3:10PM EDT2022-10-2113.120.000.000.00-100.00%
TTWO221118P001350002022-09-16 9:35AM EDT2022-11-1813.290.000.000.00--00.00%
TTWO221216P001350002022-09-22 2:32PM EDT2022-12-1622.750.000.000.00-100.00%
TTWO230120P001350002022-09-29 1:25PM EDT2023-01-2027.000.000.000.00-10000.00%
TTWO230317P001350002022-08-19 12:52PM EDT2023-03-1716.9018.4519.250.00-222918.14%
TTWO230421P001350002022-09-23 3:37PM EDT2023-04-2128.710.000.000.00-100.00%
TTWO240119P001350002022-09-30 10:15AM EDT2024-01-1932.050.000.000.00-200.00%
TTWO250117P001350002022-09-15 2:47PM EDT2025-01-1727.090.000.000.00--00.00%