Singapore markets open in 2 hours 12 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.19+4.29 (+3.90%)
At close: 04:00PM EDT
113.96 -0.23 (-0.20%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C000950002022-09-23 10:03AM EDT2022-09-3014.6018.9019.750.00-11110.35%
TTWO221007C000950002022-08-29 10:11AM EDT2022-10-0729.3516.3017.450.00--20.00%
TTWO221021C000950002022-09-28 12:45PM EDT2022-10-2118.8019.9020.55+3.15+20.13%1762.43%
TTWO230120C000950002022-08-19 10:20AM EDT2023-01-2037.8532.9033.450.00-41796.55%
TTWO240119C000950002022-05-16 3:40PM EDT2024-01-1933.5045.2047.300.00-1677.66%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930P000950002022-09-26 2:27PM EDT2022-09-300.240.010.120.00-73598.05%
TTWO221014P000950002022-09-23 12:04PM EDT2022-10-141.070.350.640.00-6660.69%
TTWO221021P000950002022-09-28 11:13AM EDT2022-10-210.910.690.78-0.65-41.67%211956.59%
TTWO221028P000950002022-09-26 10:14AM EDT2022-10-281.600.831.310.00-151955.49%
TTWO221118P000950002022-09-28 11:55AM EDT2022-11-182.592.202.49-0.56-17.78%11456.18%
TTWO221216P000950002022-09-27 9:57AM EDT2022-12-163.653.053.300.00-19851.28%
TTWO230120P000950002022-09-23 9:47AM EDT2023-01-204.503.904.100.00-266947.97%
TTWO230317P000950002022-09-28 2:58PM EDT2023-03-175.755.456.00-1.49-20.58%2747.53%
TTWO240119P000950002022-09-16 10:40AM EDT2024-01-197.859.9510.700.00-2839.69%
TTWO250117P000950002022-09-16 10:40AM EDT2025-01-1711.5413.4514.350.00--236.31%