Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.36+4.36 (+4.00%)
At close: 04:00PM EDT
113.39 +0.03 (+0.03%)
After hours: 06:41PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221021C001600002022-09-21 1:15PM EDT2022-10-210.110.030.000.00-2056.25%
TTWO221118C001600002022-09-23 3:35PM EDT2022-11-180.210.020.490.00-22950.64%
TTWO221216C001600002022-10-03 2:48PM EDT2022-12-160.500.430.590.00-15546.58%
TTWO230120C001600002022-09-28 3:21PM EDT2023-01-200.920.750.910.00-132342.11%
TTWO230317C001600002022-09-27 3:45PM EDT2023-03-171.571.621.960.00-10041.57%
TTWO230421C001600002022-08-30 11:21AM EDT2023-04-214.052.112.430.00-2540.19%
TTWO240119C001600002022-09-26 3:45PM EDT2024-01-197.057.658.450.00-1076741.36%
TTWO250117C001600002022-09-29 1:13PM EDT2025-01-1713.9514.5015.950.00--142.73%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221021P001600002022-09-13 10:17AM EDT2022-10-2132.1246.1547.300.00-6068.75%
TTWO221216P001600002022-10-03 1:23PM EDT2022-12-1647.3046.1547.40+15.03+46.58%1749.17%
TTWO230120P001600002022-08-26 11:56AM EDT2023-01-2032.7049.1050.500.00-1257659.14%
TTWO230317P001600002022-08-29 3:16PM EDT2023-03-1737.3646.3547.250.00-1131.47%
TTWO230421P001600002022-10-03 1:24PM EDT2023-04-2147.6546.8047.70+9.65+25.39%1332.28%
TTWO240119P001600002022-09-29 11:31AM EDT2024-01-1950.8948.4549.450.00-16727.39%
TTWO250117P001600002022-09-29 11:31AM EDT2025-01-1752.9150.8552.050.00--125.88%