Canada markets closed

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:125.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930C001250002022-09-23 9:50AM EDT2022-09-300.190.140.23-0.24-55.81%37664.65%
TTWO221007C001250002022-09-23 2:00PM EDT2022-10-070.400.320.58-0.47-54.02%153051.07%
TTWO221014C001250002022-09-23 10:08AM EDT2022-10-140.650.701.05-1.75-72.92%43451.95%
TTWO221021C001250002022-09-23 3:57PM EDT2022-10-211.161.121.26-0.85-42.29%7862247.22%
TTWO221028C001250002022-09-19 3:33PM EDT2022-10-286.961.121.950.00-3349.34%
TTWO221118C001250002022-09-23 10:32AM EDT2022-11-182.873.053.50-1.60-35.79%243649.90%
TTWO221216C001250002022-09-23 10:12AM EDT2022-12-164.004.204.65-2.00-33.33%110946.74%
TTWO230120C001250002022-09-23 11:45AM EDT2023-01-204.805.355.80-2.30-32.39%10127844.15%
TTWO230317C001250002022-09-23 10:44AM EDT2023-03-177.277.708.25-5.03-40.89%22344.79%
TTWO230421C001250002022-08-22 1:36PM EDT2023-04-2117.4112.2512.800.00-28253.91%
TTWO240119C001250002022-09-23 11:01AM EDT2024-01-1915.6516.4517.30-4.15-20.96%134844.90%
TTWO250117C001250002022-09-20 10:02AM EDT2025-01-1734.0024.1025.750.00-3446.57%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930P001250002022-09-23 11:00AM EDT2022-09-3016.5014.3515.40+9.50+135.71%51767.97%
TTWO221007P001250002022-09-23 10:32AM EDT2022-10-0716.1014.7015.70+12.90+403.13%72054.15%
TTWO221014P001250002022-09-22 9:30AM EDT2022-10-149.5514.9516.050.00-3357.52%
TTWO221021P001250002022-09-23 1:03PM EDT2022-10-2117.3015.3015.90+5.55+47.23%331047.24%
TTWO221028P001250002022-09-23 12:19PM EDT2022-10-2817.8015.5016.55+7.00+64.81%41048.95%
TTWO221118P001250002022-09-22 3:40PM EDT2022-11-1813.4017.1017.600.00-53146.13%
TTWO221216P001250002022-09-22 2:32PM EDT2022-12-1615.2817.7518.650.00-210543.32%
TTWO230120P001250002022-09-22 3:34PM EDT2023-01-2015.4018.6519.100.00-246038.30%
TTWO230317P001250002022-09-21 10:10AM EDT2023-03-1715.0720.2520.950.00-216038.12%
TTWO230421P001250002022-09-19 3:01PM EDT2023-04-2113.8020.9521.500.00-211936.51%
TTWO240119P001250002022-09-22 2:31PM EDT2024-01-1923.3025.1025.850.00-21,37832.86%
TTWO250117P001250002022-09-13 3:59PM EDT2025-01-1722.6928.4529.850.00-1130.80%