Canada markets open in 43 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
122.00 -1.05 (-0.85%)
Pre-Market: 08:47AM EDT
In The Money
Show:ListStraddle
Strike:135.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520C001350002022-05-18 3:00PM EDT2022-05-200.090.000.000.00-1897125.00%
TTWO220527C001350002022-05-18 3:58PM EDT2022-05-270.700.000.000.00-108312.50%
TTWO220603C001350002022-05-17 3:51PM EDT2022-06-031.190.000.000.00-126812.50%
TTWO220610C001350002022-05-18 3:54PM EDT2022-06-101.850.000.000.00-171146.25%
TTWO220617C001350002022-05-18 3:59PM EDT2022-06-172.450.000.000.00-586246.25%
TTWO220624C001350002022-05-17 1:20PM EDT2022-06-243.170.000.000.00-536.25%
TTWO220715C001350002022-05-17 3:31PM EDT2022-07-154.600.000.000.00-1496.25%
TTWO220916C001350002022-05-17 1:17PM EDT2022-09-168.400.000.000.00-652493.13%
TTWO221216C001350002022-05-16 10:52AM EDT2022-12-166.500.000.000.00-90953.13%
TTWO230120C001350002022-05-18 1:53PM EDT2023-01-2012.800.000.000.00-11,0183.13%
TTWO240119C001350002022-05-17 11:55AM EDT2024-01-1921.500.000.000.00-1201.56%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520P001350002022-05-18 3:59PM EDT2022-05-2012.040.000.000.00-72190.00%
TTWO220527P001350002022-04-21 3:08PM EDT2022-05-279.500.000.000.00-330.00%
TTWO220617P001350002022-05-18 10:10AM EDT2022-06-1713.800.000.000.00-683,2170.00%
TTWO220715P001350002022-05-18 10:42AM EDT2022-07-1514.550.000.000.00-13390.00%
TTWO220916P001350002022-05-18 3:34PM EDT2022-09-1619.450.000.000.00-5570.00%
TTWO230120P001350002022-04-28 11:21AM EDT2023-01-2023.400.000.000.00-31,3090.00%
TTWO240119P001350002022-04-19 10:59AM EDT2024-01-1921.680.000.000.00-11280.00%