Canada markets open in 1 hour 7 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
122.50 -0.55 (-0.45%)
Pre-Market: 08:21AM EDT
In The Money
Show:ListStraddle
Strike:125.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520C001250002022-05-18 3:59PM EDT2022-05-201.300.000.000.00-1,7811,6386.25%
TTWO220527C001250002022-05-18 3:58PM EDT2022-05-272.950.000.000.00-1481213.13%
TTWO220603C001250002022-05-18 3:27PM EDT2022-06-033.900.000.000.00-891.56%
TTWO220610C001250002022-05-18 1:18PM EDT2022-06-104.300.000.000.00-8111.56%
TTWO220617C001250002022-05-18 3:56PM EDT2022-06-175.750.000.000.00-195011.56%
TTWO220715C001250002022-05-18 1:27PM EDT2022-07-157.600.000.000.00-241700.78%
TTWO220916C001250002022-05-18 3:58PM EDT2022-09-1612.470.000.000.00-11460.78%
TTWO221216C001250002022-05-18 2:35PM EDT2022-12-1616.250.000.000.00-4580.78%
TTWO230120C001250002022-05-16 3:44PM EDT2023-01-2010.590.000.000.00-21700.39%
TTWO240119C001250002022-05-17 12:47PM EDT2024-01-1926.860.000.000.00-1011150.39%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520P001250002022-05-18 3:24PM EDT2022-05-203.140.000.000.00-166480.00%
TTWO220527P001250002022-05-18 1:19PM EDT2022-05-275.600.000.000.00-40560.00%
TTWO220603P001250002022-05-18 10:50AM EDT2022-06-034.600.000.000.00-130.00%
TTWO220617P001250002022-05-18 3:38PM EDT2022-06-177.150.000.000.00-266620.00%
TTWO220624P001250002022-05-17 11:04AM EDT2022-06-249.500.000.000.00-110.00%
TTWO220715P001250002022-05-18 12:10PM EDT2022-07-159.900.000.000.00-216190.00%
TTWO220916P001250002022-05-17 12:51PM EDT2022-09-1613.600.000.000.00-3300.00%
TTWO221216P001250002022-05-17 3:35PM EDT2022-12-1615.700.000.000.00-260.00%
TTWO230120P001250002022-04-29 2:59PM EDT2023-01-2023.900.000.000.00-12890.00%
TTWO240119P001250002022-05-12 3:04PM EDT2024-01-1932.000.000.000.00-112250.00%