Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.65-2.91 (-1.85%)
As of 10:13AM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208C001500002023-12-05 9:50AM EST2023-12-086.605.956.75-1.15-14.84%94155.91%
TTWO231215C001500002023-12-05 9:55AM EST2023-12-157.286.907.85-0.32-4.21%1,3833,93749.32%
TTWO231222C001500002023-12-05 9:30AM EST2023-12-229.007.458.50-0.22-2.39%31743.65%
TTWO231229C001500002023-12-04 11:54AM EST2023-12-298.508.008.650.00-31938.03%
TTWO240105C001500002023-11-29 1:56PM EST2024-01-059.258.409.40-0.65-6.57%8537.96%
TTWO240112C001500002023-12-01 1:49PM EST2024-01-1211.248.959.750.00-2236.22%
TTWO240119C001500002023-12-04 11:06AM EST2024-01-198.919.509.850.00-41,31433.83%
TTWO240216C001500002023-12-05 9:37AM EST2024-02-1613.0012.2512.85-0.70-5.11%115637.92%
TTWO240315C001500002023-12-04 3:16PM EST2024-03-1514.8513.4514.050.00-812136.10%
TTWO240621C001500002023-12-04 10:51AM EST2024-06-2119.0519.2019.800.00-127038.76%
TTWO250117C001500002023-12-05 9:37AM EST2025-01-1728.5027.6028.45+0.98+3.56%418540.77%
TTWO260116C001500002023-12-05 9:51AM EST2026-01-1638.0036.4040.00-1.25-3.18%149043.22%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208P001500002023-12-05 9:50AM EST2023-12-080.370.290.39-0.11-22.92%1058129.20%
TTWO231215P001500002023-12-05 9:43AM EST2023-12-150.870.811.08-0.01-1.14%1874126.69%
TTWO231222P001500002023-11-30 3:54PM EST2023-12-221.001.211.550.00-11325.03%
TTWO231229P001500002023-12-04 3:47PM EST2023-12-292.541.431.67+1.11+77.62%102022.11%
TTWO240105P001500002023-12-04 10:47AM EST2024-01-052.221.722.100.00-7922.24%
TTWO240119P001500002023-12-05 9:52AM EST2024-01-192.602.312.51+0.16+6.56%9931,23120.65%
TTWO240216P001500002023-12-04 2:10PM EST2024-02-164.754.654.900.00-1612125.53%
TTWO240315P001500002023-12-05 9:48AM EST2024-03-155.855.705.90+0.85+17.00%519024.96%
TTWO240621P001500002023-12-04 10:56AM EST2024-06-219.658.859.400.00-115925.78%
TTWO250117P001500002023-11-30 11:53AM EST2025-01-1713.6513.6514.200.00-28425.59%
TTWO260116P001500002023-11-30 3:13PM EST2026-01-1618.8917.7021.100.00-1426.57%