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:145.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C001450002022-10-04 10:36AM EDT2022-10-070.040.000.000.00-12050.00%
TTWO221014C001450002022-09-21 2:35PM EDT2022-10-140.280.000.000.00-12025.00%
TTWO221021C001450002022-10-04 1:18PM EDT2022-10-210.140.000.000.00-1025.00%
TTWO221028C001450002022-09-27 10:38AM EDT2022-10-280.250.000.000.00-5025.00%
TTWO221118C001450002022-10-04 12:35PM EDT2022-11-180.930.000.000.00-1012.50%
TTWO221216C001450002022-10-04 10:10AM EDT2022-12-161.420.000.000.00-299012.50%
TTWO230120C001450002022-10-04 12:44PM EDT2023-01-202.410.000.000.00-106.25%
TTWO230317C001450002022-09-21 10:22AM EDT2023-03-175.400.000.000.00-106.25%
TTWO230421C001450002022-09-29 2:22PM EDT2023-04-213.800.000.000.00-1006.25%
TTWO240119C001450002022-09-26 3:40PM EDT2024-01-1910.400.000.000.00-103.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221021P001450002022-09-30 11:10AM EDT2022-10-2133.300.000.000.00-300.00%
TTWO221118P001450002022-09-30 11:10AM EDT2022-11-1833.450.000.000.00-100.00%
TTWO221216P001450002022-09-06 1:20PM EDT2022-12-1627.750.000.000.00-100.00%
TTWO230120P001450002022-09-28 3:57PM EDT2023-01-2031.850.000.000.00-400.00%
TTWO230317P001450002022-08-10 3:44PM EDT2023-03-1725.3922.9023.350.00-2110.00%
TTWO240119P001450002022-09-19 10:50AM EDT2024-01-1931.200.000.000.00-100.00%