Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.57-0.79 (-0.72%)
At close: 04:00PM EDT
110.20 +0.63 (+0.57%)
After hours: 06:24PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220930C001500002022-09-15 2:18PM EDT2022-09-300.230.000.270.00-626129.49%
TTWO221007C001500002022-09-14 3:50PM EDT2022-10-070.400.010.290.00-1184.96%
TTWO221014C001500002022-09-26 11:18AM EDT2022-10-140.120.010.16-0.09-42.86%52762.11%
TTWO221021C001500002022-09-23 3:00PM EDT2022-10-210.120.000.180.00-1118853.52%
TTWO221028C001500002022-09-23 3:29PM EDT2022-10-280.200.000.370.00-1152.93%
TTWO221118C001500002022-09-22 12:03PM EDT2022-11-180.460.440.53-0.24-34.29%31150.05%
TTWO221216C001500002022-09-23 11:32AM EDT2022-12-160.730.720.870.00-1010045.24%
TTWO230120C001500002022-09-22 3:48PM EDT2023-01-201.701.131.260.00-2923241.48%
TTWO230317C001500002022-09-16 3:40PM EDT2023-03-175.532.272.580.00-12341.91%
TTWO230421C001500002022-09-19 1:18PM EDT2023-04-216.552.863.200.00-2441.04%
TTWO240119C001500002022-09-26 1:11PM EDT2024-01-198.008.659.40-1.55-16.23%321241.93%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221021P001500002022-09-09 12:41PM EDT2022-10-2123.9039.6541.600.00-1060.16%
TTWO221216P001500002022-09-08 12:40PM EDT2022-12-1632.3539.9541.100.00-2742.70%
TTWO230120P001500002022-09-08 12:42PM EDT2023-01-2032.5040.3041.050.00-667135.18%
TTWO230421P001500002022-06-23 11:00AM EDT2023-04-2128.2027.0027.400.00--20.00%
TTWO240119P001500002022-07-28 11:56AM EDT2024-01-1930.9531.5032.350.00-109230.00%