Canada markets open in 9 hours 1 minute

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:135.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930C001350002022-09-21 1:00PM EDT2022-09-300.260.000.000.00-7050.00%
TTWO221007C001350002022-09-23 10:08AM EDT2022-10-070.220.000.00-1.08-83.08%4025.00%
TTWO221014C001350002022-09-21 2:29PM EDT2022-10-140.730.000.000.00-3025.00%
TTWO221021C001350002022-09-23 3:33PM EDT2022-10-210.380.000.00-0.25-39.68%12012.50%
TTWO221028C001350002022-09-23 3:29PM EDT2022-10-280.500.000.00+0.50-1012.50%
TTWO221104C001350002022-09-22 12:08PM EDT2022-11-041.450.000.00+1.45--012.50%
TTWO221118C001350002022-09-23 10:43AM EDT2022-11-181.240.000.00-0.91-42.33%5012.50%
TTWO221216C001350002022-09-23 11:31AM EDT2022-12-161.940.000.00-1.26-39.38%20012.50%
TTWO230120C001350002022-09-23 9:40AM EDT2023-01-203.150.000.00-2.48-44.05%406.25%
TTWO230317C001350002022-09-23 12:24PM EDT2023-03-174.700.000.00-5.30-53.00%106.25%
TTWO230421C001350002022-09-23 12:56PM EDT2023-04-215.100.000.00-6.20-54.87%106.25%
TTWO240119C001350002022-09-23 1:12PM EDT2024-01-1912.450.000.00-6.05-32.70%203.13%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930P001350002022-09-12 9:51AM EDT2022-09-307.230.000.000.00-100.00%
TTWO221021P001350002022-09-16 3:10PM EDT2022-10-2113.120.000.000.00-100.00%
TTWO221118P001350002022-09-16 9:35AM EDT2022-11-1813.290.000.000.00--00.00%
TTWO221216P001350002022-09-22 2:32PM EDT2022-12-1622.750.000.000.00-100.00%
TTWO230120P001350002022-09-23 2:36PM EDT2023-01-2028.000.000.00+8.40+42.86%100.00%
TTWO230317P001350002022-08-19 12:52PM EDT2023-03-1716.9018.4519.250.00-22290.00%
TTWO230421P001350002022-09-23 3:37PM EDT2023-04-2128.710.000.00+8.72+43.62%100.00%
TTWO240119P001350002022-09-12 12:05PM EDT2024-01-1922.250.000.000.00-600.00%
TTWO250117P001350002022-09-15 2:47PM EDT2025-01-1727.090.000.000.00--00.00%