Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.28+2.39 (+2.14%)
At close: 04:00PM EST
115.50 +1.22 (+1.07%)
After hours: 07:43PM EST
In The Money
Show:ListStraddle
Strike:80.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317C000800002022-12-05 11:46AM EST2023-03-1731.2729.0029.100.00-1400.00%
TTWO230421C000800002022-12-13 3:17PM EST2023-04-2127.9026.6527.200.00-110.00%
TTWO230616C000800002022-11-30 10:46AM EST2023-06-1627.6027.4028.000.00-640.00%
TTWO240119C000800002023-01-17 10:05AM EST2024-01-1934.2441.5042.150.00-11253.96%
TTWO250117C000800002022-11-08 10:11AM EST2025-01-1735.0036.3037.950.00-4527.90%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230210P000800002023-01-27 3:50PM EST2023-02-100.060.000.05-0.10-62.50%3122871.88%
TTWO230217P000800002023-01-27 3:54PM EST2023-02-170.170.050.28-0.04-19.05%173475.98%
TTWO230224P000800002023-01-18 2:23PM EST2023-02-240.570.010.330.00-2566.11%
TTWO230317P000800002023-01-24 10:17AM EST2023-03-170.530.190.550.00-1410157.42%
TTWO230421P000800002023-01-24 1:00PM EST2023-04-210.870.500.900.00-155750.20%
TTWO230616P000800002023-01-26 3:03PM EST2023-06-161.561.251.510.00-11,00347.34%
TTWO240119P000800002023-01-24 11:31AM EST2024-01-194.303.453.950.00-17940.84%
TTWO250117P000800002022-12-12 11:59AM EST2025-01-179.969.059.700.00-27343.09%