Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.08+12.97 (+11.78%)
At close: 04:00PM EDT
123.25 +0.17 (+0.14%)
After hours: 04:57PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520C001600002022-05-17 1:12PM EDT2022-05-200.040.000.05-0.03-42.86%24,07898.44%
TTWO220527C001600002022-05-06 3:29PM EDT2022-05-270.150.000.600.00-11084.38%
TTWO220603C001600002022-05-13 10:08AM EDT2022-06-030.200.000.650.00-1266.99%
TTWO220617C001600002022-05-13 3:00PM EDT2022-06-170.250.150.400.00-191852.25%
TTWO220715C001600002022-05-16 3:38PM EDT2022-07-150.500.650.900.00-11871045.48%
TTWO220916C001600002022-05-17 11:19AM EDT2022-09-162.302.352.80+1.00+76.92%57243.88%
TTWO221216C001600002022-04-26 12:22PM EDT2022-12-162.044.705.100.00-2441.55%
TTWO230120C001600002022-05-12 2:39PM EDT2023-01-202.555.305.900.00-1023340.93%
TTWO240119C001600002022-05-16 2:47PM EDT2024-01-199.6013.2015.100.00-24250841.75%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220520P001600002022-05-17 12:02PM EDT2022-05-2038.5336.3038.10-0.79-2.01%1537138.28%
TTWO220617P001600002022-05-17 11:18AM EDT2022-06-1738.8036.3037.90-17.41-30.97%249563.62%
TTWO220715P001600002022-05-11 12:17PM EDT2022-07-1552.7536.7038.600.00-322553.64%
TTWO220916P001600002022-05-17 12:02PM EDT2022-09-1639.9838.5039.10+20.58+106.08%15840.50%
TTWO221216P001600002022-05-16 12:14AM EDT2022-12-1640.5539.9041.40-11.95-22.76%1339.48%
TTWO230120P001600002022-05-17 2:15PM EDT2023-01-2040.9640.0041.20+16.76+69.26%157335.97%
TTWO240119P001600002022-05-16 10:28AM EDT2024-01-1954.0044.2046.000.00-177131.84%