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:125.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230210C001250002023-02-03 3:19PM EST2023-02-100.770.540.74-0.23-23.00%367184.03%
TTWO230217C001250002023-02-03 3:14PM EST2023-02-170.900.740.85-0.52-36.62%726560.74%
TTWO230224C001250002023-01-24 3:09PM EST2023-02-241.670.850.960.00-41350.93%
TTWO230303C001250002023-01-30 12:36PM EST2023-03-032.310.931.140.00-1647.19%
TTWO230317C001250002023-02-03 3:35PM EST2023-03-171.491.301.42-0.98-39.68%573241.28%
TTWO230421C001250002023-02-03 1:48PM EST2023-04-212.432.242.37-0.46-15.92%8725536.91%
TTWO230616C001250002023-02-03 10:45AM EST2023-06-165.604.604.80-0.79-12.36%1087038.94%
TTWO230915C001250002023-02-03 9:34AM EST2023-09-158.397.407.90-1.04-11.03%1539.68%
TTWO240119C001250002023-02-01 1:52PM EST2024-01-1911.6610.9511.500.00-482240.35%
TTWO250117C001250002023-01-30 10:21AM EST2025-01-1721.9018.4520.750.00-505543.44%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317P001250002023-01-30 1:18PM EST2023-03-1712.9516.5017.300.00-219542.91%
TTWO230421P001250002023-02-03 11:59AM EST2023-04-2115.4516.5517.50+1.50+10.75%817132.96%
TTWO230616P001250002023-02-01 10:34AM EST2023-06-1618.1218.4018.950.00-1332.09%
TTWO240119P001250002023-01-19 12:59PM EST2024-01-1927.1521.7522.400.00-41,38028.75%
TTWO250117P001250002023-02-02 3:59PM EST2025-01-1723.3525.3526.350.00-38469526.82%