Canada markets open in 53 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.62+7.50 (+6.46%)
At close: 04:00PM EDT
121.50 -2.12 (-1.71%)
Pre-Market: 08:27AM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220527C001850002022-05-23 10:51AM EDT2022-05-270.050.000.000.00-31350.00%
TTWO220603C001850002022-05-18 10:27AM EDT2022-06-030.050.000.000.00--150.00%
TTWO220610C001850002022-05-16 12:14AM EDT2022-06-100.150.000.000.00--3550.00%
TTWO220617C001850002022-05-18 11:26AM EDT2022-06-170.150.000.000.00-11,13425.00%
TTWO220715C001850002022-05-17 10:33AM EDT2022-07-150.200.000.000.00-248525.00%
TTWO220916C001850002022-05-23 1:33PM EDT2022-09-160.750.000.000.00-2712.50%
TTWO230120C001850002022-05-23 3:14PM EDT2023-01-202.450.000.000.00-96463012.50%
TTWO240119C001850002022-05-19 11:13AM EDT2024-01-199.800.000.000.00-12186.25%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220617P001850002022-05-06 1:51PM EDT2022-06-1770.000.000.000.00-340.00%
TTWO220715P001850002022-04-28 2:00PM EDT2022-07-1562.000.000.000.00-1140.00%
TTWO220916P001850002022-03-07 4:21PM EDT2022-09-1634.8040.5041.900.00-20490.00%
TTWO221216P001850002022-04-25 2:57PM EDT2022-12-1654.200.000.000.00--50.00%
TTWO230120P001850002022-05-23 3:21PM EDT2023-01-2063.000.000.000.00-12050.00%
TTWO240119P001850002022-04-28 11:25AM EDT2024-01-1965.500.000.000.00-20370.00%