Canada markets close in 3 hours 2 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.22-0.94 (-0.74%)
As of 12:58PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:115.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220812C001150002022-08-08 12:09PM EDT2022-08-1213.6012.7513.10+0.10+0.74%3399.95%
TTWO220819C001150002022-08-05 3:50PM EDT2022-08-1913.7013.3513.600.00-73972.88%
TTWO220916C001150002022-07-26 2:51PM EDT2022-09-1619.0014.9515.250.00-31852.28%
TTWO221216C001150002022-07-13 10:39AM EDT2022-12-1616.4019.8020.250.00-2948.51%
TTWO230120C001150002022-08-08 12:20PM EDT2023-01-2021.5021.1521.45-1.67-7.21%11,94247.02%
TTWO240119C001150002022-08-04 2:37PM EDT2024-01-1932.2031.6532.400.00-16446.16%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220812P001150002022-08-08 12:42PM EDT2022-08-121.221.181.26-0.18-12.86%2,4525087.55%
TTWO220819P001150002022-08-08 10:30AM EDT2022-08-191.571.681.75-0.18-10.29%2415664.67%
TTWO220826P001150002022-07-11 1:35PM EDT2022-08-264.312.012.220.00--156.27%
TTWO220902P001150002022-08-08 11:35AM EDT2022-09-022.152.452.62-0.34-13.65%21252.28%
TTWO220909P001150002022-08-03 3:20PM EDT2022-09-092.352.532.950.00-1149.95%
TTWO220916P001150002022-08-08 11:25AM EDT2022-09-162.703.103.25-0.57-17.43%111347.64%
TTWO221216P001150002022-07-13 11:06AM EDT2022-12-169.916.957.250.00-187441.91%
TTWO230120P001150002022-08-08 11:59AM EDT2023-01-207.607.858.15+1.30+20.63%11,24140.21%
TTWO240119P001150002022-07-20 12:13PM EDT2024-01-1914.2514.5015.100.00-129935.17%