Canada markets open in 8 hours 55 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.36-4.38 (-3.82%)
At close: 04:00PM EDT
110.32 -0.04 (-0.04%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
Strike:120.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930C001200002022-09-23 3:57PM EDT2022-09-300.390.000.000.00-93012.50%
TTWO221007C001200002022-09-21 2:48PM EDT2022-10-074.650.000.000.00-9012.50%
TTWO221014C001200002022-09-22 1:39PM EDT2022-10-143.100.000.000.00--06.25%
TTWO221021C001200002022-09-23 3:00PM EDT2022-10-211.860.000.000.00-506.25%
TTWO221104C001200002022-09-23 10:17AM EDT2022-11-043.130.000.000.00-306.25%
TTWO221118C001200002022-09-23 2:20PM EDT2022-11-184.050.000.000.00-2506.25%
TTWO221216C001200002022-09-23 2:39PM EDT2022-12-165.370.000.000.00-203.13%
TTWO230120C001200002022-09-23 3:02PM EDT2023-01-206.800.000.000.00-603.13%
TTWO230317C001200002022-09-23 11:01AM EDT2023-03-178.800.000.000.00-203.13%
TTWO230421C001200002022-09-23 3:56PM EDT2023-04-2110.950.000.000.00-103.13%
TTWO240119C001200002022-09-23 9:30AM EDT2024-01-1920.000.000.000.00-101.56%
TTWO250117C001200002022-09-23 10:09AM EDT2025-01-1726.020.000.000.00-101.56%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930P001200002022-09-23 2:48PM EDT2022-09-3011.250.000.000.00-400.00%
TTWO221007P001200002022-09-22 2:17PM EDT2022-10-076.850.000.000.00-700.00%
TTWO221014P001200002022-09-22 9:44AM EDT2022-10-147.050.000.000.00-100.00%
TTWO221021P001200002022-09-23 10:38AM EDT2022-10-2112.650.000.000.00-2700.00%
TTWO221118P001200002022-09-22 2:39PM EDT2022-11-1811.000.000.000.00-500.00%
TTWO221216P001200002022-09-22 2:30PM EDT2022-12-1612.160.000.000.00-200.00%
TTWO230120P001200002022-09-23 9:47AM EDT2023-01-2014.950.000.000.00-200.00%
TTWO230317P001200002022-09-19 1:15PM EDT2023-03-1711.050.000.000.00-1900.00%
TTWO230421P001200002022-08-25 10:19AM EDT2023-04-2111.6517.7518.450.00-110337.84%
TTWO240119P001200002022-09-22 2:31PM EDT2024-01-1920.600.000.000.00-300.00%