Canada markets close in 1 hour 43 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.10-4.18 (-3.83%)
As of 02:17PM EST. Market open.
In The Money
Show:ListStraddle
Strike:150.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230210C001500002023-02-06 1:32PM EST2023-02-100.020.010.06-0.03-60.00%31182121.09%
TTWO230217C001500002023-01-30 11:13AM EST2023-02-170.120.010.100.00-101282.42%
TTWO230317C001500002023-02-01 10:17AM EST2023-03-170.150.020.240.00-13650.78%
TTWO230421C001500002023-02-06 9:30AM EST2023-04-210.200.080.30-0.07-25.93%51242.33%
TTWO230616C001500002023-02-06 1:55PM EST2023-06-160.620.580.67-0.68-52.31%164237.40%
TTWO230915C001500002023-02-02 1:16PM EST2023-09-153.001.481.830.00--336.68%
TTWO240119C001500002023-02-06 1:32PM EST2024-01-193.703.453.70-1.35-26.73%6329336.48%
TTWO250117C001500002023-02-06 10:54AM EST2025-01-1710.259.5010.10-2.75-21.15%413738.51%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317P001500002022-12-08 9:34AM EST2023-03-1751.3044.9045.650.00-2060.40%
TTWO230421P001500002022-11-08 11:19AM EST2023-04-2153.6048.7050.050.00-1084.14%
TTWO230915P001500002023-01-26 1:08PM EST2023-09-1539.7545.1546.450.00-1635.11%
TTWO240119P001500002023-01-24 10:27AM EST2024-01-1941.0045.5546.500.00-1075228.31%
TTWO250117P001500002022-12-05 3:56PM EST2025-01-1746.5546.0047.800.00-6723.58%