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:135.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230210C001350002023-02-03 2:35PM EST2023-02-100.190.060.27-0.26-57.78%101188.28%
TTWO230217C001350002023-02-03 10:36AM EST2023-02-170.300.200.28-0.15-33.33%98164.16%
TTWO230224C001350002023-01-23 3:38PM EST2023-02-240.520.200.340.00--152.93%
TTWO230317C001350002023-02-01 2:54PM EST2023-03-170.660.370.460.00-17741.26%
TTWO230421C001350002023-02-03 3:36PM EST2023-04-210.900.820.98-0.70-43.75%287036.49%
TTWO230616C001350002023-02-03 12:41PM EST2023-06-163.202.382.57-0.38-10.61%3641837.56%
TTWO230915C001350002023-02-02 12:11PM EST2023-09-155.924.655.100.00-243438.26%
TTWO240119C001350002023-02-02 3:45PM EST2024-01-199.857.758.250.00-643138.79%
TTWO250117C001350002023-02-01 9:31AM EST2025-01-1716.5015.4016.250.00-182240.61%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230217P001350002023-02-02 11:44AM EST2023-02-1721.7525.4026.500.00-5563.67%
TTWO230317P001350002023-02-03 11:38AM EST2023-03-1722.9525.2026.25+1.10+5.03%13242.63%
TTWO230421P001350002023-02-03 1:30PM EST2023-04-2124.0025.4026.85+2.35+10.85%182637.99%
TTWO230616P001350002023-01-30 1:54PM EST2023-06-1623.4026.5027.150.00-2330.91%
TTWO240119P001350002023-02-01 9:40AM EST2024-01-1929.5528.8529.450.00-118626.73%
TTWO250117P001350002023-01-06 11:54AM EST2025-01-1737.3031.9532.900.00-1216925.28%