Canada markets open in 8 hours 51 minutes

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:145.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930C001450002022-09-23 3:16PM EDT2022-09-300.050.000.000.00-2050.00%
TTWO221007C001450002022-09-14 3:50PM EDT2022-10-070.680.000.000.00-1025.00%
TTWO221014C001450002022-09-21 2:35PM EDT2022-10-140.280.000.000.00-12025.00%
TTWO221021C001450002022-09-23 2:38PM EDT2022-10-210.160.000.000.00-24025.00%
TTWO221028C001450002022-09-12 2:25PM EDT2022-10-281.680.000.000.00--025.00%
TTWO221118C001450002022-09-22 2:15PM EDT2022-11-180.960.000.000.00--012.50%
TTWO221216C001450002022-09-23 12:00PM EDT2022-12-160.960.000.000.00-30012.50%
TTWO230120C001450002022-09-22 2:48PM EDT2023-01-202.190.000.000.00-16012.50%
TTWO230317C001450002022-09-21 10:22AM EDT2023-03-175.400.000.000.00-106.25%
TTWO230421C001450002022-09-23 12:54PM EDT2023-04-213.300.000.000.00-106.25%
TTWO240119C001450002022-09-22 10:26AM EDT2024-01-1912.510.000.000.00-106.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221021P001450002022-09-09 11:55AM EDT2022-10-2118.900.000.000.00-100.00%
TTWO221216P001450002022-09-06 1:20PM EDT2022-12-1627.750.000.000.00-100.00%
TTWO230120P001450002022-09-16 3:22PM EDT2023-01-2024.000.000.000.00-300.00%
TTWO230317P001450002022-08-10 3:44PM EDT2023-03-1725.3922.9023.350.00-2110.00%
TTWO240119P001450002022-09-19 10:50AM EDT2024-01-1931.200.000.000.00-100.00%