Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.00+0.42 (+0.39%)
At close: 04:00PM EDT
108.76 -0.24 (-0.22%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221007C001700002022-09-20 12:45PM EDT2022-10-070.170.000.120.00--1142.19%
TTWO221021C001700002022-09-09 3:48PM EDT2022-10-210.190.000.290.00-3487.30%
TTWO221028C001700002022-09-12 1:40PM EDT2022-10-280.200.000.300.00--175.49%
TTWO221118C001700002022-09-19 9:30AM EDT2022-11-180.530.060.410.00--160.45%
TTWO221216C001700002022-09-22 10:00AM EDT2022-12-160.310.200.500.00-13151.27%
TTWO230120C001700002022-09-27 10:15AM EDT2023-01-200.450.340.600.00-124946.73%
TTWO230317C001700002022-09-26 1:37PM EDT2023-03-170.850.761.230.00-121344.29%
TTWO230421C001700002022-09-20 12:27PM EDT2023-04-212.791.181.600.00-1342.87%
TTWO240119C001700002022-09-26 2:43PM EDT2024-01-195.155.155.500.00-915240.39%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221216P001700002022-09-09 11:13AM EDT2022-12-1643.6660.1061.600.00-1056.54%
TTWO230120P001700002022-09-23 9:38AM EDT2023-01-2059.0060.4561.500.00-11745.24%
TTWO230317P001700002022-08-05 12:39PM EDT2023-03-1745.5051.2552.150.00-110.00%
TTWO230421P001700002022-08-11 12:12PM EDT2023-04-2149.0043.0543.850.00--10.00%
TTWO240119P001700002022-09-01 10:14AM EDT2024-01-1952.1561.0562.100.00-614625.71%
TTWO250117P001700002022-09-23 9:30AM EDT2025-01-1758.0562.0563.450.00-1123.62%