Canada markets open in 26 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.05-0.03 (-0.02%)
At close: 04:00PM EDT
122.00 -1.05 (-0.85%)
Pre-Market: 09:00AM EDT
In The Money
Show:ListStraddle
Strike:120.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520C001200002022-05-18 3:58PM EDT2022-05-204.100.000.000.00-1302,2260.00%
TTWO220527C001200002022-05-18 2:49PM EDT2022-05-276.170.000.000.00-301100.00%
TTWO220603C001200002022-05-18 11:50AM EDT2022-06-036.900.000.000.00-1350.00%
TTWO220610C001200002022-05-18 10:29AM EDT2022-06-108.200.000.000.00-470.00%
TTWO220617C001200002022-05-18 2:07PM EDT2022-06-178.400.000.000.00-4061,4550.00%
TTWO220624C001200002022-05-16 12:14AM EDT2022-06-244.100.000.000.00--1800.00%
TTWO220715C001200002022-05-17 12:03PM EDT2022-07-1510.650.000.000.00-3840.00%
TTWO220916C001200002022-05-18 11:46AM EDT2022-09-1615.020.000.000.00-9290.00%
TTWO221216C001200002022-05-18 1:23PM EDT2022-12-1617.700.000.000.00-180.00%
TTWO230120C001200002022-05-18 3:59PM EDT2023-01-2019.910.000.000.00-51170.00%
TTWO240119C001200002022-05-18 2:54PM EDT2024-01-1930.180.000.000.00-1430.00%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520P001200002022-05-18 3:59PM EDT2022-05-201.000.000.000.00-2311,7846.25%
TTWO220527P001200002022-05-18 3:32PM EDT2022-05-272.610.000.000.00-57693.13%
TTWO220603P001200002022-05-18 2:38PM EDT2022-06-033.400.000.000.00-4533.13%
TTWO220610P001200002022-05-18 9:31AM EDT2022-06-105.000.000.000.00-123.13%
TTWO220617P001200002022-05-18 3:58PM EDT2022-06-175.200.000.000.00-533,0103.13%
TTWO220624P001200002022-05-18 12:31PM EDT2022-06-246.170.000.000.00-241.56%
TTWO220715P001200002022-05-18 12:49PM EDT2022-07-157.500.000.000.00-186161.56%
TTWO220916P001200002022-05-18 3:13PM EDT2022-09-1611.070.000.000.00-63571.56%
TTWO221216P001200002022-05-17 3:35PM EDT2022-12-1613.250.000.000.00-340.78%
TTWO230120P001200002022-05-04 12:36PM EDT2023-01-2014.870.000.000.00-1830.78%
TTWO240119P001200002022-05-12 2:50PM EDT2024-01-1928.900.000.000.00-71940.39%