Canada markets open in 17 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
122.08 -0.97 (-0.79%)
Pre-Market: 09:13AM EDT
In The Money
Show:ListStraddle
Strike:145.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520C001450002022-05-18 9:36AM EDT2022-05-200.010.000.000.00-31,78150.00%
TTWO220527C001450002022-05-18 3:41PM EDT2022-05-270.180.000.000.00-52925.00%
TTWO220603C001450002022-05-17 1:19PM EDT2022-06-030.450.000.000.00-211312.50%
TTWO220610C001450002022-05-18 12:29PM EDT2022-06-100.560.000.000.00-110712.50%
TTWO220617C001450002022-05-18 3:56PM EDT2022-06-171.020.000.000.00-581,26812.50%
TTWO220715C001450002022-05-18 11:05AM EDT2022-07-152.200.000.000.00-418712.50%
TTWO220916C001450002022-05-18 3:55PM EDT2022-09-165.400.000.000.00-13556.25%
TTWO221216C001450002022-04-27 1:28PM EDT2022-12-169.100.000.000.00--96.25%
TTWO230120C001450002022-05-17 10:18AM EDT2023-01-208.100.000.000.00-55,0953.13%
TTWO240119C001450002022-04-07 11:40AM EDT2024-01-1929.4013.8014.900.00-215035.53%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520P001450002022-05-18 12:45PM EDT2022-05-2022.850.000.000.00-112580.00%
TTWO220527P001450002022-05-17 9:40AM EDT2022-05-2722.000.000.000.00-3100.00%
TTWO220603P001450002022-05-02 10:30AM EDT2022-06-0324.900.000.000.00-120.00%
TTWO220617P001450002022-05-17 2:26PM EDT2022-06-1721.000.000.000.00-11,8690.00%
TTWO220715P001450002022-05-18 12:45PM EDT2022-07-1524.550.000.000.00-103290.00%
TTWO220916P001450002022-04-14 12:26PM EDT2022-09-1616.8036.4039.100.00-323183.08%
TTWO221216P001450002022-05-10 12:33PM EDT2022-12-1643.850.000.000.00-350.00%
TTWO230120P001450002022-05-12 2:01PM EDT2023-01-2043.200.000.000.00-83530.00%
TTWO240119P001450002022-03-15 9:36AM EDT2024-01-1928.7825.2028.100.00-2621.21%