Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.00+0.42 (+0.39%)
At close: 04:00PM EDT
109.10 +0.10 (+0.09%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C001500002022-09-15 2:18PM EDT2022-09-300.230.000.100.00-626256.25%
TTWO221007C001500002022-09-14 3:50PM EDT2022-10-070.400.000.020.00-1176.56%
TTWO221014C001500002022-09-26 11:18AM EDT2022-10-140.120.020.300.00-53277.73%
TTWO221021C001500002022-09-30 9:30AM EDT2022-10-210.110.030.20-0.01-8.33%1018861.13%
TTWO221028C001500002022-09-23 3:29PM EDT2022-10-280.200.010.360.00-1157.23%
TTWO221118C001500002022-09-26 3:52PM EDT2022-11-180.460.350.460.00-31450.00%
TTWO221216C001500002022-09-23 11:32AM EDT2022-12-160.730.630.810.00-1010046.24%
TTWO230120C001500002022-09-30 3:09PM EDT2023-01-201.161.031.24-0.54-31.76%20023242.58%
TTWO230317C001500002022-09-27 3:45PM EDT2023-03-172.442.192.540.00-203042.71%
TTWO230421C001500002022-09-19 1:18PM EDT2023-04-216.552.803.200.00-2441.93%
TTWO240119C001500002022-09-26 1:11PM EDT2024-01-198.008.659.300.00-321542.31%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221021P001500002022-09-09 12:41PM EDT2022-10-2123.9040.4541.450.00-1076.95%
TTWO221216P001500002022-09-08 12:40PM EDT2022-12-1632.3540.5541.600.00-2743.36%
TTWO230120P001500002022-09-08 12:42PM EDT2023-01-2032.5041.1041.700.00-667137.23%
TTWO230421P001500002022-06-23 11:00AM EDT2023-04-2128.2027.0027.400.00--20.00%
TTWO240119P001500002022-09-27 9:36AM EDT2024-01-1943.0643.9044.500.00-192228.34%