Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.28-5.44 (-4.74%)
At close: 04:00PM EST
109.99 +0.71 (+0.65%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230317C000800002022-12-05 11:46AM EST2023-03-1731.2729.0029.100.00-1400.00%
TTWO230421C000800002022-12-13 3:17PM EST2023-04-2127.9026.6527.200.00-110.00%
TTWO230616C000800002022-11-30 10:46AM EST2023-06-1627.6027.4028.000.00-640.00%
TTWO240119C000800002023-02-03 3:04PM EST2024-01-1937.8536.7037.55+3.61+10.54%71252.44%
TTWO250117C000800002022-11-08 10:11AM EST2025-01-1735.0036.3037.950.00-4538.63%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230210P000800002023-02-03 10:58AM EST2023-02-100.060.020.08-0.02-25.00%131,182107.03%
TTWO230217P000800002023-02-03 3:06PM EST2023-02-170.170.080.16+0.07+70.00%473382.23%
TTWO230224P000800002023-01-18 2:23PM EST2023-02-240.570.040.260.00-2568.75%
TTWO230317P000800002023-02-01 11:51AM EST2023-03-170.450.260.540.00-110257.52%
TTWO230421P000800002023-02-03 2:53PM EST2023-04-210.730.650.80+0.08+12.31%255949.44%
TTWO230616P000800002023-01-30 12:48PM EST2023-06-161.431.571.710.00-11,00346.34%
TTWO240119P000800002023-02-03 12:14PM EST2024-01-193.753.904.30-0.10-2.60%117939.75%
TTWO250117P000800002022-12-12 11:59AM EST2025-01-179.969.059.700.00-27341.07%