Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.57-0.79 (-0.72%)
At close: 04:00PM EDT
109.20 -0.37 (-0.34%)
After hours: 06:35PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930C001100002022-09-26 12:48PM EDT2022-09-301.482.262.81-1.39-48.43%541,01153.56%
TTWO221007C001100002022-09-23 12:17PM EDT2022-10-073.153.603.950.00-9950.22%
TTWO221014C001100002022-09-26 11:46AM EDT2022-10-143.504.605.00-0.55-13.58%1035050.18%
TTWO221021C001100002022-09-26 11:19AM EDT2022-10-214.555.355.60-0.55-10.78%5953149.76%
TTWO221028C001100002022-09-26 10:56AM EDT2022-10-285.355.856.35-1.00-15.75%15010049.88%
TTWO221104C001100002022-09-26 10:06AM EDT2022-11-047.206.707.65+0.97+15.57%9012751.01%
TTWO221118C001100002022-09-26 1:45PM EDT2022-11-187.308.358.65-0.20-2.67%9832651.81%
TTWO221216C001100002022-09-23 2:42PM EDT2022-12-169.649.8010.050.00-25849.55%
TTWO230120C001100002022-09-15 10:57AM EDT2023-01-2024.1511.3011.600.00-112747.78%
TTWO240119C001100002022-09-23 11:13AM EDT2024-01-1921.8022.8023.45-0.57-2.55%13347.64%
TTWO250117C001100002022-09-23 9:54AM EDT2025-01-1729.4530.2031.600.00-1148.83%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930P001100002022-09-26 1:51PM EDT2022-09-302.952.552.98+0.08+2.79%810953.86%
TTWO221007P001100002022-09-26 11:48AM EDT2022-10-075.403.854.25+1.45+36.71%52150.78%
TTWO221014P001100002022-09-26 3:52PM EDT2022-10-144.854.705.15+2.14+78.97%18349.39%
TTWO221021P001100002022-09-26 3:43PM EDT2022-10-215.605.505.70-0.59-9.53%2425646.94%
TTWO221028P001100002022-09-23 1:02PM EDT2022-10-286.975.806.350.00-2246.61%
TTWO221118P001100002022-09-26 1:45PM EDT2022-11-189.308.258.40+0.30+3.33%545948.66%
TTWO221216P001100002022-09-26 3:28PM EDT2022-12-169.429.359.60+0.02+0.21%243945.29%
TTWO230120P001100002022-09-23 3:15PM EDT2023-01-2010.3010.4010.700.00-32,77242.38%
TTWO230317P001100002022-09-15 9:38AM EDT2023-03-176.5012.2512.600.00-2341.22%
TTWO230421P001100002022-09-16 1:03PM EDT2023-04-218.2913.0513.500.00--140.34%
TTWO240119P001100002022-09-26 1:34PM EDT2024-01-1918.5017.3518.10+1.90+11.45%20052035.84%
TTWO250117P001100002022-09-22 10:41AM EDT2025-01-1719.0020.8521.750.00-50050132.67%