Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.28-5.44 (-4.74%)
At close: 04:00PM EST
109.99 +0.71 (+0.65%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:120.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230210C001200002023-02-03 3:59PM EST2023-02-101.271.161.36-1.32-50.97%1035182.76%
TTWO230217C001200002023-02-03 3:12PM EST2023-02-171.861.481.67-1.14-38.00%1164261.43%
TTWO230224C001200002023-01-25 3:45PM EST2023-02-242.471.621.880.00-1851.78%
TTWO230303C001200002023-01-24 3:40PM EST2023-03-033.051.742.080.00--648.07%
TTWO230317C001200002023-02-03 3:53PM EST2023-03-172.332.312.48-1.72-42.47%1734042.32%
TTWO230421C001200002023-02-03 3:28PM EST2023-04-213.953.503.75-1.15-22.55%25520938.37%
TTWO230616C001200002023-02-03 3:54PM EST2023-06-166.386.206.60-2.17-25.38%4713,11140.66%
TTWO230915C001200002023-01-25 3:04PM EST2023-09-1510.409.309.800.00-1240.86%
TTWO240119C001200002023-02-03 10:39AM EST2024-01-1914.5512.5513.55+0.95+6.99%129741.48%
TTWO250117C001200002023-02-03 11:04AM EST2025-01-1723.2020.8022.80-0.87-3.61%31644.26%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230210P001200002023-02-02 12:26PM EST2023-02-109.3411.5512.600.00-5785.11%
TTWO230217P001200002023-02-02 1:05PM EST2023-02-1710.3511.9012.45+0.45+4.55%21259.50%
TTWO230224P001200002023-01-23 12:44PM EST2023-02-2410.4011.8012.55-1.53-12.82%1152.78%
TTWO230317P001200002023-01-25 1:14PM EST2023-03-1711.7012.4513.000.00-22740.69%
TTWO230421P001200002023-02-03 11:59AM EST2023-04-2111.9513.2013.65+1.55+14.90%113233.74%
TTWO230616P001200002023-01-30 1:18PM EST2023-06-1612.6014.9515.450.00-82333.19%
TTWO230915P001200002023-02-02 11:34AM EST2023-09-1514.5316.7517.300.00-2431.24%
TTWO240119P001200002023-02-01 10:34AM EST2024-01-1918.7218.8019.250.00-176329.67%
TTWO250117P001200002023-01-27 12:31PM EST2025-01-1721.5022.5523.600.00-155327.95%