Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.14+2.47 (+2.05%)
At close: 04:00PM EDT
123.30 +0.16 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220819C001500002022-08-11 2:00PM EDT2022-08-190.040.030.05-0.01-20.00%21,35766.41%
TTWO220826C001500002022-08-09 11:30AM EDT2022-08-260.100.020.270.00-43254.39%
TTWO220902C001500002022-08-10 1:37PM EDT2022-09-020.100.040.32-0.54-84.38%21250.64%
TTWO220909C001500002022-08-04 2:50PM EDT2022-09-090.950.000.340.00--644.09%
TTWO220916C001500002022-08-11 12:36PM EDT2022-09-160.270.160.35+0.04+17.39%61,09239.55%
TTWO220923C001500002022-08-10 9:58AM EDT2022-09-230.370.120.42-0.70-65.42%3337.40%
TTWO221216C001500002022-08-10 3:46PM EDT2022-12-162.801.982.21-1.70-37.78%36033.62%
TTWO230120C001500002022-08-09 2:16PM EDT2023-01-202.952.732.880.00-2625632.68%
TTWO230317C001500002022-08-11 12:08PM EDT2023-03-175.004.554.95-2.70-35.06%1635.10%
TTWO230421C001500002022-07-19 11:39AM EDT2023-04-219.505.455.800.00--135.00%
TTWO240119C001500002022-08-11 9:37AM EDT2024-01-1914.1012.0012.45+1.58+12.62%312836.35%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220819P001500002022-08-11 11:36AM EDT2022-08-1927.0028.9529.80-3.66-11.94%15160.60%
TTWO220916P001500002022-08-10 3:46PM EDT2022-09-1625.6728.8529.60-3.66-12.48%16966.02%
TTWO221216P001500002022-07-11 3:51PM EDT2022-12-1630.0527.3527.850.00--626.36%
TTWO230120P001500002022-08-11 2:03PM EDT2023-01-2030.5030.5530.95-0.75-2.40%167337.57%
TTWO240119P001500002022-07-28 11:56AM EDT2024-01-1930.9535.5536.200.00-392330.88%