Singapore markets open in 6 hours 58 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.32+1.05 (+0.67%)
As of 01:01PM EST. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231201C001450002023-11-15 10:09AM EST2023-12-0111.2012.5013.050.00-98160.79%
TTWO231208C001450002023-11-27 11:36AM EST2023-12-0812.2012.8013.300.00-1646.24%
TTWO231215C001450002023-11-28 11:36AM EST2023-12-1513.5513.1513.70+0.45+3.44%370040.87%
TTWO231222C001450002023-11-08 2:37PM EST2023-12-227.4013.3513.950.00-263,78236.99%
TTWO231229C001450002023-11-14 11:13AM EST2023-12-2913.3213.9014.300.00--435.43%
TTWO240119C001450002023-11-21 11:41AM EST2024-01-1913.5015.0015.250.00-195432.86%
TTWO240216C001450002023-11-17 11:22AM EST2024-02-1615.8217.4017.650.00-1536.47%
TTWO240315C001450002023-11-17 1:21PM EST2024-03-1516.3718.7019.000.00-48935.98%
TTWO240621C001450002023-11-20 1:10PM EST2024-06-2123.5023.8024.100.00-67538.11%
TTWO250117C001450002023-11-21 9:43AM EST2025-01-1731.7031.8532.500.00-811040.46%
TTWO260116C001450002023-11-09 10:04AM EST2026-01-1639.6040.7045.250.00-1344.76%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231201P001450002023-11-27 11:36AM EST2023-12-010.030.000.750.00-1032657.81%
TTWO231208P001450002023-11-16 11:17AM EST2023-12-080.800.040.750.00-1,8351,86542.38%
TTWO231215P001450002023-11-28 9:57AM EST2023-12-150.360.270.32+0.01+2.86%211,07926.17%
TTWO231222P001450002023-11-21 10:10AM EST2023-12-220.870.460.500.00-11624.95%
TTWO231229P001450002023-11-27 12:24PM EST2023-12-290.790.620.760.00-5424.95%
TTWO240119P001450002023-11-28 12:10PM EST2024-01-191.261.231.29-0.06-4.55%11,08723.23%
TTWO240216P001450002023-11-27 12:20PM EST2024-02-163.202.993.100.00-315827.33%
TTWO240315P001450002023-11-28 9:56AM EST2024-03-153.953.753.85+0.05+1.28%437026.29%
TTWO240621P001450002023-11-27 11:12AM EST2024-06-217.166.857.000.00-421726.89%
TTWO250117P001450002023-11-28 11:45AM EST2025-01-1711.5511.4011.60-0.10-0.86%131326.58%
TTWO260116P001450002023-11-21 11:58AM EST2026-01-1617.4515.2517.500.00-1626.43%