Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.36-4.38 (-3.82%)
At close: 04:00PM EDT
110.32 -0.04 (-0.04%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930C001050002022-09-23 2:47PM EDT2022-09-305.556.356.80-13.03-70.13%10953.96%
TTWO221021C001050002022-09-23 11:29AM EDT2022-10-217.858.959.20-9.11-53.71%271250.64%
TTWO221216C001050002022-09-01 12:42PM EDT2022-12-1619.8012.9513.550.00-13550.35%
TTWO230120C001050002022-08-09 2:28PM EDT2023-01-2021.7021.4521.850.00-12877.48%
TTWO230421C001050002022-05-31 2:05PM EDT2023-04-2131.7029.9030.500.00--185.70%
TTWO240119C001050002022-09-23 12:47PM EDT2024-01-1924.2025.6026.50-5.55-18.66%15648.63%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930P001050002022-09-23 1:00PM EDT2022-09-301.891.081.39+1.57+490.62%3132654.35%
TTWO221007P001050002022-09-23 2:28PM EDT2022-10-072.551.922.38+1.90+292.31%151351.27%
TTWO221014P001050002022-09-23 1:56PM EDT2022-10-143.252.492.99+2.15+195.45%31,17050.90%
TTWO221021P001050002022-09-23 2:18PM EDT2022-10-213.453.303.55+1.52+78.76%15028449.16%
TTWO221028P001050002022-09-23 9:31AM EDT2022-10-282.693.754.20+1.79+198.89%1149.17%
TTWO221216P001050002022-09-23 10:37AM EDT2022-12-167.506.907.20+2.30+44.23%412946.91%
TTWO230120P001050002022-09-23 1:21PM EDT2023-01-208.737.858.25+4.92+129.13%141,04243.82%
TTWO230317P001050002022-08-11 1:55PM EDT2023-03-176.435.105.450.00--17326.40%
TTWO230421P001050002022-09-06 11:48AM EDT2023-04-217.7510.4510.800.00-7543541.03%
TTWO240119P001050002022-09-14 10:36AM EDT2024-01-1910.4014.8015.350.00-13236.52%
TTWO250117P001050002022-09-14 10:36AM EDT2025-01-1714.5218.2519.400.00-1233.99%