Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.05-0.03 (-0.02%)
At close: 04:00PM EDT
122.21 -0.84 (-0.68%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:200.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520C002000002022-05-18 11:23AM EDT2022-05-200.030.000.05-0.08-72.73%2233239.06%
TTWO220617C002000002022-05-16 3:59PM EDT2022-06-170.100.000.150.00-202,09969.53%
TTWO220715C002000002022-05-17 11:09AM EDT2022-07-150.300.000.700.00-145561.77%
TTWO220916C002000002022-05-17 10:24AM EDT2022-09-160.550.150.800.00-19449.46%
TTWO221216C002000002022-04-22 3:21PM EDT2022-12-162.411.201.550.00-1142.97%
TTWO230120C002000002022-05-18 3:59PM EDT2023-01-201.901.601.90+0.50+35.71%1061141.77%
TTWO240119C002000002022-05-18 10:28AM EDT2024-01-196.605.607.70+3.00+83.33%43940.51%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520P002000002022-05-17 12:35PM EDT2022-05-2077.4975.0077.800.00-12389.26%
TTWO220617P002000002022-02-15 4:38PM EDT2022-06-1735.7050.2052.300.00--420.00%
TTWO220715P002000002022-03-29 11:28AM EDT2022-07-1543.1277.4079.000.00-41878.34%
TTWO220916P002000002022-02-09 1:54PM EDT2022-09-1637.0049.6051.400.00-6170.00%
TTWO230120P002000002022-03-24 12:52PM EDT2023-01-2054.4063.9065.400.00-4190.00%
TTWO240119P002000002022-02-22 3:12PM EDT2024-01-1955.0055.6058.200.00-110.00%