Singapore markets open in 1 hour 17 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.19+4.29 (+3.90%)
At close: 04:00PM EDT
114.48 +0.29 (+0.25%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C001400002022-09-26 2:21PM EDT2022-09-300.060.000.170.00-137108.20%
TTWO221007C001400002022-09-27 1:20PM EDT2022-10-070.090.030.310.00-754766.21%
TTWO221014C001400002022-09-26 1:32PM EDT2022-10-140.060.040.380.00-51652.73%
TTWO221021C001400002022-09-28 12:26PM EDT2022-10-210.310.280.34+0.01+3.33%83,82248.73%
TTWO221028C001400002022-09-21 9:45AM EDT2022-10-280.860.310.670.00-51049.88%
TTWO221118C001400002022-09-26 10:04AM EDT2022-11-180.951.251.470.00-21447.78%
TTWO221216C001400002022-09-27 2:10PM EDT2022-12-161.452.052.330.00-314844.84%
TTWO230120C001400002022-09-23 12:04PM EDT2023-01-201.882.933.200.00-990642.10%
TTWO230317C001400002022-09-27 3:45PM EDT2023-03-173.945.005.300.00-1019042.80%
TTWO230421C001400002022-09-26 1:43PM EDT2023-04-214.125.956.450.00-153742.82%
TTWO240119C001400002022-09-23 1:12PM EDT2024-01-1910.9513.1514.050.00-16128743.37%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221021P001400002022-09-21 10:40AM EDT2022-10-2119.9025.6026.400.00-33154.98%
TTWO221118P001400002022-09-15 3:12PM EDT2022-11-1815.4026.3527.150.00--546.47%
TTWO221216P001400002022-09-27 2:05PM EDT2022-12-1631.2526.7527.350.00-31939.10%
TTWO230120P001400002022-09-28 1:50PM EDT2023-01-2029.2027.3027.80-3.11-9.63%243735.44%
TTWO230317P001400002022-09-26 3:46PM EDT2023-03-1732.2528.6029.350.00-1135.96%
TTWO230421P001400002022-09-19 2:07PM EDT2023-04-2122.6429.1529.850.00-13434.61%
TTWO240119P001400002022-09-26 11:19AM EDT2024-01-1937.0732.9033.600.00-1093430.93%