Singapore markets close in 5 hours 33 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:175.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208C001750002023-12-01 3:53PM EST2023-12-080.140.020.14+0.04+40.00%28349.22%
TTWO231215C001750002023-12-01 3:57PM EST2023-12-150.200.190.23+0.05+33.33%8325234.96%
TTWO231222C001750002023-12-01 1:36PM EST2023-12-220.300.260.31+0.07+30.43%67029.64%
TTWO231229C001750002023-12-01 3:58PM EST2023-12-290.370.170.37+0.05+15.63%5627126.37%
TTWO240105C001750002023-12-01 9:52AM EST2024-01-050.550.321.01+0.55-31530.65%
TTWO240112C001750002023-12-01 3:39PM EST2024-01-120.710.560.73+0.71-4025.29%
TTWO240119C001750002023-12-01 2:57PM EST2024-01-190.950.730.86+0.21+28.38%794824.46%
TTWO240216C001750002023-12-01 12:59PM EST2024-02-162.952.622.74+0.31+11.74%925829.21%
TTWO240315C001750002023-11-27 3:45PM EST2024-03-153.423.653.850.00-811129.02%
TTWO240621C001750002023-11-30 10:59AM EST2024-06-218.358.358.650.00-2324732.10%
TTWO250117C001750002023-11-30 3:01PM EST2025-01-1716.7616.7517.350.00-1028035.72%
TTWO260116C001750002023-11-29 9:36AM EST2026-01-1628.5026.0029.20+28.50--138.94%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215P001750002023-12-01 9:45AM EST2023-12-1515.5516.3017.75-5.85-27.34%1043.60%
TTWO240119P001750002023-12-01 9:31AM EST2024-01-1914.6016.8017.85-14.80-50.34%5023.00%
TTWO240216P001750002023-11-13 11:22AM EST2024-02-1624.3617.9518.850.00-1324.18%
TTWO240315P001750002023-11-08 11:21AM EST2024-03-1530.0518.6519.000.00-1221.30%
TTWO250117P001750002023-11-28 12:05PM EST2025-01-1725.7025.5026.350.00-21923.32%
TTWO260116P001750002023-11-21 11:58AM EST2026-01-1631.6030.1032.150.00-3423.46%