Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.12-3.64 (-3.04%)
At close: 04:00PM EDT
115.68 -0.44 (-0.38%)
After hours: 04:24PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520C001050002022-05-20 3:53PM EDT2022-05-2011.3610.1011.80-3.44-23.24%38467173.83%
TTWO220527C001050002022-05-20 3:38PM EDT2022-05-2711.3011.5012.40-1.90-14.39%2265.53%
TTWO220603C001050002022-05-19 10:06AM EDT2022-06-0319.9511.3013.400.00-11155.03%
TTWO220617C001050002022-05-17 9:38AM EDT2022-06-1717.3012.5014.200.00-41450.64%
TTWO220715C001050002022-05-12 12:31PM EDT2022-07-1510.4114.4016.100.00-31554.80%
TTWO220916C001050002022-05-18 10:43AM EDT2022-09-1625.8018.6019.900.00-212151.37%
TTWO230120C001050002022-05-17 10:26AM EDT2023-01-2027.1922.7024.500.00-62651.25%
TTWO240119C001050002022-05-20 10:29AM EDT2024-01-1935.2930.8034.10-2.51-6.64%64450.35%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520P001050002022-05-20 3:55PM EDT2022-05-200.050.000.050.00-523,12787.50%
TTWO220527P001050002022-05-20 3:13PM EDT2022-05-270.550.500.70+0.19+52.78%258359.13%
TTWO220603P001050002022-05-20 12:36PM EDT2022-06-031.000.901.55+0.20+25.00%61654.93%
TTWO220610P001050002022-05-20 2:36PM EDT2022-06-101.501.602.15+0.47+45.63%66553.86%
TTWO220617P001050002022-05-20 3:59PM EDT2022-06-172.302.152.55+0.78+51.32%3494951.88%
TTWO220624P001050002022-05-19 2:54PM EDT2022-06-241.842.503.300.00-2551.51%
TTWO220701P001050002022-05-20 1:43PM EDT2022-07-013.053.203.70+0.89+41.20%1551.49%
TTWO220715P001050002022-05-20 12:25PM EDT2022-07-153.703.804.30+0.40+12.12%389650.39%
TTWO220916P001050002022-05-18 10:25AM EDT2022-09-165.407.107.900.00-21250.41%
TTWO221216P001050002022-05-19 2:25PM EDT2022-12-168.619.2010.600.00-25646.60%
TTWO230120P001050002022-05-19 9:35AM EDT2023-01-209.0010.3011.000.00-181344.33%
TTWO240119P001050002022-05-12 3:06PM EDT2024-01-1918.3615.3017.700.00-13040.55%