Canada Markets close in 5 hrs 56 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.82-3.76 (-2.76%)
As of 10:04AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:165.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220819C001650002022-08-10 2:48PM EDT2022-08-190.050.020.03-0.25-83.33%-2295.31%
TTWO220916C001650002022-08-11 9:45AM EDT2022-09-160.140.030.23-0.43-75.44%16940.63%
TTWO221216C001650002022-07-18 10:22AM EDT2022-12-162.440.750.920.00--627.42%
TTWO230120C001650002022-08-11 11:33AM EDT2023-01-201.501.171.30+0.29+23.97%379526.48%
TTWO230317C001650002022-07-18 1:02PM EDT2023-03-174.532.212.550.00--327.96%
TTWO240119C001650002022-08-10 1:56PM EDT2024-01-199.708.208.50+9.70-142629.47%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220819P001650002022-07-27 1:25PM EDT2022-08-1934.9944.0044.800.00--0471.44%
TTWO220916P001650002022-08-10 3:09PM EDT2022-09-1640.4543.8044.85+5.36+15.28%84146.16%
TTWO221216P001650002022-08-11 12:58PM EDT2022-12-1643.0043.8544.85+43.00-3473.77%
TTWO230120P001650002022-08-08 11:19AM EDT2023-01-2037.7044.2044.750.00-122365.41%
TTWO230317P001650002022-08-10 11:13AM EDT2023-03-1742.3044.7045.25+42.30--857.45%
TTWO240119P001650002022-07-12 9:45AM EDT2024-01-1946.6044.6545.350.00--8337.36%