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:155.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C001550002022-09-30 10:34AM EDT2022-10-070.020.000.000.00-20050.00%
TTWO221014C001550002022-09-12 10:23AM EDT2022-10-140.390.000.000.00--050.00%
TTWO221021C001550002022-09-19 10:36AM EDT2022-10-210.220.000.000.00-8025.00%
TTWO221028C001550002022-09-12 11:48AM EDT2022-10-280.690.000.000.00--025.00%
TTWO221118C001550002022-10-04 12:35PM EDT2022-11-180.430.000.000.00-1012.50%
TTWO221216C001550002022-09-27 9:36AM EDT2022-12-160.650.000.000.00-1012.50%
TTWO230120C001550002022-09-30 2:03PM EDT2023-01-200.910.000.000.00-1012.50%
TTWO230317C001550002022-08-25 9:42AM EDT2023-03-174.401.742.060.00-1836.95%
TTWO230421C001550002022-09-15 2:24PM EDT2023-04-217.000.000.000.00-106.25%
TTWO240119C001550002022-09-26 3:09PM EDT2024-01-197.850.000.000.00-106.25%
TTWO250117C001550002022-10-03 10:31AM EDT2025-01-1715.700.000.000.00-303.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P001550002022-08-10 3:46PM EDT2022-12-1631.5128.5029.150.00-110.00%
TTWO230120P001550002022-09-15 9:58AM EDT2023-01-2027.500.000.000.00-200.00%
TTWO230317P001550002022-08-04 3:13PM EDT2023-03-1731.5037.7038.400.00--10.00%
TTWO240119P001550002022-09-30 3:59PM EDT2024-01-1948.600.000.000.00-300.00%