Singapore markets close in 6 hours 9 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:135.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C001350002023-01-18 12:37PM EST2023-02-030.040.000.030.00--156.25%
TTWO230210C001350002023-01-27 12:24PM EST2023-02-100.540.470.72+0.13+31.71%31167.19%
TTWO230217C001350002023-01-27 3:54PM EST2023-02-170.580.540.65+0.17+41.46%376253.42%
TTWO230224C001350002023-01-23 3:38PM EST2023-02-240.520.640.94+0.52--151.61%
TTWO230317C001350002023-01-27 12:46PM EST2023-03-171.030.931.07+0.36+53.73%37639.87%
TTWO230421C001350002023-01-27 3:41PM EST2023-04-211.801.621.79+0.37+25.87%26035.63%
TTWO230616C001350002023-01-27 11:23AM EST2023-06-163.773.604.05+0.57+17.81%216238.04%
TTWO230915C001350002023-01-27 1:07PM EST2023-09-156.656.557.05+6.65-3938.87%
TTWO240119C001350002023-01-27 11:25AM EST2024-01-1910.169.8510.55+1.25+14.03%242039.39%
TTWO250117C001350002023-01-23 3:34PM EST2025-01-1717.6018.6519.650.00-182242.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230217P001350002023-01-25 3:57PM EST2023-02-1724.7520.6521.75+24.75--150.68%
TTWO230317P001350002022-12-28 9:35AM EST2023-03-1736.0020.9521.600.00-22637.70%
TTWO230421P001350002022-11-07 3:38PM EST2023-04-2129.1535.1536.100.00-1210102.42%
TTWO230616P001350002022-11-16 2:05PM EST2023-06-1634.4734.2535.550.00--176.36%
TTWO240119P001350002023-01-23 10:25AM EST2024-01-1929.3025.6526.050.00-218527.05%
TTWO250117P001350002023-01-06 11:54AM EST2025-01-1737.3028.0030.950.00-1216927.20%