Canada markets close in 21 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.64-3.64 (-3.34%)
As of 03:39PM EST. Market open.
In The Money
Show:ListStraddle
Strike:110.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230210C001100002023-02-06 3:12PM EST2023-02-102.462.332.59-2.16-46.75%20015585.35%
TTWO230217C001100002023-02-06 3:23PM EST2023-02-172.862.732.98-2.04-41.63%1051,17260.55%
TTWO230224C001100002023-02-06 3:22PM EST2023-02-243.203.103.20-2.60-44.83%232051.34%
TTWO230303C001100002023-02-06 3:14PM EST2023-03-033.203.253.60-2.80-46.67%6248.02%
TTWO230317C001100002023-02-06 3:14PM EST2023-03-173.853.954.15-2.75-41.67%16557542.77%
TTWO230421C001100002023-02-06 2:18PM EST2023-04-215.715.405.60-2.04-26.32%857138.94%
TTWO230616C001100002023-02-06 1:40PM EST2023-06-168.308.258.45-4.95-37.36%113540.80%
TTWO230915C001100002023-02-06 10:19AM EST2023-09-1511.7511.2011.70-5.50-31.88%1241.23%
TTWO240119C001100002023-02-06 1:58PM EST2024-01-1915.0014.8015.35-3.30-18.03%4524141.82%
TTWO250117C001100002023-02-06 10:06AM EST2025-01-1724.0022.6023.45-2.35-8.92%24543.21%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230210P001100002023-02-06 3:15PM EST2023-02-107.977.507.85+2.72+51.81%34230103.47%
TTWO230217P001100002023-02-06 3:24PM EST2023-02-178.027.858.15+2.47+44.50%4685871.17%
TTWO230224P001100002023-02-03 3:54PM EST2023-02-245.758.008.350.00-101358.45%
TTWO230303P001100002023-02-03 3:17PM EST2023-03-035.408.058.500.00-4750.88%
TTWO230317P001100002023-02-06 3:22PM EST2023-03-178.858.708.85+2.34+35.94%4818145.24%
TTWO230421P001100002023-02-06 11:13AM EST2023-04-219.059.659.95+1.55+20.67%246238.88%
TTWO230616P001100002023-02-06 3:09PM EST2023-06-1611.9811.7511.95+2.18+22.24%126937.39%
TTWO230915P001100002023-02-03 12:57PM EST2023-09-1510.5013.6514.150.00-21735.43%
TTWO240119P001100002023-02-03 1:15PM EST2024-01-1912.8015.6515.900.00-679132.55%
TTWO250117P001100002023-02-06 10:05AM EST2025-01-1719.1019.4520.15+1.25+7.00%257630.01%