Canada markets close in 5 hours 15 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.16+2.27 (+2.03%)
As of 10:44AM EST. Market open.
In The Money
Show:ListStraddle
Strike:100.00
CallsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230127C001000002023-01-19 3:53PM EST2023-01-273.6013.9014.950.00-2025167.19%
TTWO230203C001000002023-01-25 12:26PM EST2023-02-0311.3213.8015.000.00-12357.81%
TTWO230217C001000002023-01-25 12:26PM EST2023-02-1713.2515.8016.450.00-154265.33%
TTWO230317C001000002023-01-24 11:20AM EST2023-03-1713.7016.6017.350.00-129750.57%
TTWO230421C001000002023-01-10 11:09AM EST2023-04-2113.6217.7518.400.00-515247.33%
TTWO230616C001000002023-01-18 10:54AM EST2023-06-1613.8520.1520.950.00-107347.79%
TTWO240119C001000002022-12-29 11:48AM EST2024-01-1920.4026.9027.900.00-35547.84%
TTWO250117C001000002023-01-05 9:30AM EST2025-01-1732.4534.5536.300.00-11448.70%
PutsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230127P001000002023-01-23 11:08AM EST2023-01-270.080.000.750.00-282181.25%
TTWO230203P001000002023-01-26 11:21AM EST2023-02-030.190.020.260.00-3111351.76%
TTWO230210P001000002023-01-26 12:11PM EST2023-02-101.601.031.270.00-65364.80%
TTWO230217P001000002023-01-27 9:35AM EST2023-02-171.421.261.43-0.45-24.06%453056.54%
TTWO230224P001000002023-01-13 10:08AM EST2023-02-244.651.371.680.00-152651.56%
TTWO230303P001000002023-01-23 12:51PM EST2023-03-032.501.511.880.00-15950.17%
TTWO230317P001000002023-01-27 10:13AM EST2023-03-171.951.912.10-0.55-22.00%338344.53%
TTWO230421P001000002023-01-27 10:27AM EST2023-04-212.862.722.94-1.09-27.59%2145739.58%
TTWO230616P001000002023-01-26 11:55AM EST2023-06-165.454.404.750.00-217639.03%
TTWO240119P001000002023-01-23 11:53AM EST2024-01-199.908.108.650.00-129834.87%
TTWO250117P001000002023-01-23 11:42AM EST2025-01-1714.6112.5013.250.00-511132.84%