Singapore markets close in 12 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.84-0.36 (-0.23%)
At close: 04:00PM EST
158.48 +0.64 (+0.41%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208C001650002023-12-01 3:55PM EST2023-12-080.480.000.000.00-1,065012.50%
TTWO231215C001650002023-12-01 3:59PM EST2023-12-151.000.000.000.00-69006.25%
TTWO231222C001650002023-12-01 2:58PM EST2023-12-221.690.000.000.00-3806.25%
TTWO231229C001650002023-12-01 3:53PM EST2023-12-291.730.000.000.00-1403.13%
TTWO240105C001650002023-12-01 3:08PM EST2024-01-052.350.000.000.00-203.13%
TTWO240119C001650002023-12-01 12:40PM EST2024-01-193.310.000.000.00-1103.13%
TTWO240216C001650002023-12-01 10:23AM EST2024-02-165.750.000.000.00-1003.13%
TTWO240315C001650002023-12-01 12:32PM EST2024-03-157.750.000.000.00-201.56%
TTWO240621C001650002023-11-27 2:12PM EST2024-06-2112.600.000.000.00-101.56%
TTWO250117C001650002023-12-01 10:24AM EST2025-01-1721.500.000.000.00-100.78%
TTWO260116C001650002023-11-28 9:38AM EST2026-01-1632.000.000.000.00-100.78%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208P001650002023-11-29 9:58AM EST2023-12-088.150.000.000.00-100.00%
TTWO231215P001650002023-11-17 11:03AM EST2023-12-1510.850.000.000.00-100.00%
TTWO231222P001650002023-11-08 10:09AM EST2023-12-2219.950.000.000.00--00.00%
TTWO240105P001650002023-12-01 1:39PM EST2024-01-058.000.000.000.00-100.00%
TTWO240119P001650002023-12-01 12:51PM EST2024-01-198.000.000.000.00-500.00%
TTWO240216P001650002023-12-01 11:34AM EST2024-02-1610.950.000.000.00-1300.00%
TTWO240315P001650002023-11-30 10:30AM EST2024-03-1512.000.000.000.00-900.00%
TTWO240621P001650002023-10-30 2:16PM EST2024-06-2134.2015.4015.750.00-1724.80%
TTWO250117P001650002023-11-20 10:56AM EST2025-01-1721.150.000.000.00-3600.00%
TTWO260116P001650002023-11-27 2:43PM EST2026-01-1625.600.000.000.00-2600.00%