Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.28+1.20 (+0.98%)
At close: 04:00PM EDT
122.00 -1.28 (-1.04%)
After hours: 04:08PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220527C001500002022-05-26 1:03PM EDT2022-05-270.010.000.05-0.04-80.00%10340107.81%
TTWO220603C001500002022-05-23 9:30AM EDT2022-06-030.050.050.300.00-24467.19%
TTWO220610C001500002022-05-23 3:02PM EDT2022-06-100.350.000.750.00-21058.20%
TTWO220617C001500002022-05-26 2:17PM EDT2022-06-170.250.050.30-0.18-41.86%311,83446.39%
TTWO220624C001500002022-05-24 2:43PM EDT2022-06-240.730.101.100.00-2555.05%
TTWO220715C001500002022-05-26 3:49PM EDT2022-07-150.980.801.50-0.22-18.33%51,14446.24%
TTWO220916C001500002022-05-26 3:31PM EDT2022-09-163.493.404.20-1.01-22.44%254144.82%
TTWO221216C001500002022-05-17 10:04AM EDT2022-12-166.596.408.300.00-7746.15%
TTWO230120C001500002022-05-18 9:56AM EDT2023-01-207.707.208.000.00-523041.83%
TTWO240119C001500002022-05-24 12:06PM EDT2024-01-1918.6015.8017.900.00-38642.50%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220527P001500002022-05-16 12:14AM EDT2022-05-2741.9726.3027.500.00--0143.16%
TTWO220617P001500002022-05-23 11:07AM EDT2022-06-1728.6025.9027.900.00-11,45564.16%
TTWO220715P001500002022-05-26 12:52PM EDT2022-07-1528.6026.4028.10-0.40-1.38%51,24645.09%
TTWO220916P001500002022-05-18 2:53PM EDT2022-09-1630.1028.6030.200.00-56541.52%
TTWO221216P001500002022-05-26 11:39AM EDT2022-12-1633.5030.9032.80+0.40+1.21%1039.50%
TTWO230120P001500002022-05-25 10:45AM EDT2023-01-2035.4631.6032.800.00-268736.51%
TTWO240119P001500002022-05-25 10:45AM EDT2024-01-1940.6736.8039.700.00-288834.67%