Singapore markets closed

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:140.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230217C001400002023-01-27 3:10PM EST2023-02-170.370.290.36+0.15+68.18%172951.42%
TTWO230317C001400002023-01-27 1:30PM EST2023-03-170.570.550.63+0.15+35.71%16238.97%
TTWO230421C001400002023-01-24 1:00PM EST2023-04-210.830.961.280.00-14135.95%
TTWO230616C001400002023-01-24 3:54PM EST2023-06-162.332.592.940.00-23,66636.83%
TTWO240119C001400002023-01-27 3:52PM EST2024-01-198.688.358.95+1.01+13.17%261,52638.47%
TTWO250117C001400002023-01-06 11:54AM EST2025-01-1714.3516.8517.950.00-25037741.41%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230217P001400002022-12-21 2:27PM EST2023-02-1740.2532.9534.100.00--0147.45%
TTWO230317P001400002022-12-22 9:46AM EST2023-03-1740.5033.0033.800.00-2095.73%
TTWO230421P001400002022-12-29 10:02AM EST2023-04-2138.5025.7527.000.00-2235.97%
TTWO230616P001400002022-12-28 10:02AM EST2023-06-1640.7026.5527.350.00-1130.02%
TTWO230915P001400002023-01-20 1:45PM EST2023-09-1534.9527.8028.650.00-9928.66%
TTWO240119P001400002023-01-19 3:39PM EST2024-01-1938.3529.3029.850.00-1094926.49%
TTWO250117P001400002022-12-05 3:56PM EST2025-01-1739.0039.3540.450.00-11113936.40%