Canada markets close in 6 hours 18 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.81+1.92 (+1.72%)
As of 09:42AM EST. Market open.
In The Money
Show:ListStraddle
Strike:105.00
CallsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230127C001050002023-01-26 3:04PM EST2023-01-276.510.000.000.00-101050.00%
TTWO230203C001050002023-01-25 12:26PM EST2023-02-036.770.000.000.00-1230.00%
TTWO230210C001050002023-01-26 12:16PM EST2023-02-109.390.000.000.00-2970.00%
TTWO230217C001050002023-01-25 12:26PM EST2023-02-179.600.000.000.00-13560.00%
TTWO230224C001050002023-01-26 11:39AM EST2023-02-2410.000.000.000.00-390.00%
TTWO230317C001050002023-01-26 11:26AM EST2023-03-1710.710.000.000.00-22220.00%
TTWO230421C001050002023-01-25 3:53PM EST2023-04-2111.670.000.000.00-16080.00%
TTWO230616C001050002023-01-20 9:35AM EST2023-06-1610.600.000.000.00-6960.00%
TTWO240119C001050002023-01-17 1:56PM EST2024-01-1918.800.000.000.00-183090.00%
TTWO250117C001050002023-01-24 11:25AM EST2025-01-1729.050.000.000.00-1110.00%
PutsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230127P001050002023-01-26 3:17PM EST2023-01-270.020.000.000.00-218050.00%
TTWO230203P001050002023-01-23 3:33PM EST2023-02-030.910.000.000.00-378312.50%
TTWO230210P001050002023-01-23 9:49AM EST2023-02-104.050.000.000.00-307012.50%
TTWO230217P001050002023-01-26 12:08PM EST2023-02-173.200.000.000.00-34726.25%
TTWO230224P001050002023-01-26 11:40AM EST2023-02-243.450.000.000.00-2206.25%
TTWO230303P001050002023-01-24 3:24PM EST2023-03-033.650.000.000.00-136.25%
TTWO230317P001050002023-01-26 11:15AM EST2023-03-174.070.000.000.00-103056.25%
TTWO230421P001050002023-01-24 10:52AM EST2023-04-215.500.000.000.00-89873.13%
TTWO230616P001050002023-01-24 1:39PM EST2023-06-167.150.000.000.00-172203.13%
TTWO230915P001050002023-01-26 3:48PM EST2023-09-158.800.000.000.00-2333.13%
TTWO240119P001050002023-01-23 11:54AM EST2024-01-1911.850.000.000.00-23,0051.56%
TTWO250117P001050002023-01-23 3:52PM EST2025-01-1716.200.000.000.00-52,0191.56%