Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.38+4.08 (+3.48%)
At close: 04:00PM EDT
120.49 -0.89 (-0.73%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221014C001650002022-10-06 2:51PM EDT2022-10-140.050.020.05+0.05-9082.81%
TTWO221021C001650002022-09-15 1:25PM EDT2022-10-210.180.030.280.00-101873.73%
TTWO221028C001650002022-10-06 3:37PM EDT2022-10-280.110.030.22+0.11-1058.98%
TTWO221104C001650002022-10-06 3:17PM EDT2022-11-040.250.000.43-0.12-32.43%1155.86%
TTWO221118C001650002022-09-21 9:49AM EDT2022-11-180.300.110.520.00-3453.76%
TTWO221216C001650002022-10-06 9:48AM EDT2022-12-160.600.490.73-0.20-25.00%13144.92%
TTWO230120C001650002022-10-06 9:36AM EDT2023-01-201.020.991.27-1.18-53.64%579341.87%
TTWO230317C001650002022-09-08 12:03PM EDT2023-03-172.052.032.550.00--441.18%
TTWO240119C001650002022-09-26 2:30PM EDT2024-01-195.759.359.900.00-342640.97%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221216P001650002022-10-06 11:00AM EDT2022-12-1644.7243.0544.65+5.90+15.20%4648.62%
TTWO230120P001650002022-09-26 10:02AM EDT2023-01-2054.7043.5044.550.00-116738.87%
TTWO230317P001650002022-08-10 11:13AM EDT2023-03-1742.3039.5040.350.00--80.00%
TTWO240119P001650002022-08-30 9:48AM EDT2024-01-1945.2553.1054.300.00-109342.55%