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:85.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230217C000850002023-01-25 9:57AM EST2023-02-1725.5029.1530.300.00-4477.93%
TTWO230317C000850002022-11-18 9:56AM EST2023-03-1719.4519.2519.950.00-5400.00%
TTWO230421C000850002022-11-10 10:40AM EST2023-04-2120.5521.9522.400.00-280.00%
TTWO240119C000850002023-01-26 9:30AM EST2024-01-1935.7537.6038.300.00-42751.76%
TTWO250117C000850002023-01-26 9:30AM EST2025-01-1742.6643.3045.150.00-3551.80%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230203P000850002022-12-27 3:49PM EST2023-02-030.830.000.000.00--150.00%
TTWO230210P000850002023-01-26 1:03PM EST2023-02-100.250.060.200.00-62676.17%
TTWO230217P000850002023-01-27 2:58PM EST2023-02-170.240.130.35-0.03-11.11%214169.04%
TTWO230224P000850002023-01-26 1:33PM EST2023-02-240.400.160.400.00-1161.52%
TTWO230303P000850002023-01-27 9:37AM EST2023-03-030.460.220.59-0.06-11.54%1359.23%
TTWO230317P000850002023-01-27 3:08PM EST2023-03-170.550.470.64-0.23-29.49%2216153.56%
TTWO230421P000850002023-01-27 9:33AM EST2023-04-211.010.881.00-1.22-54.71%1058947.24%
TTWO230616P000850002023-01-27 10:25AM EST2023-06-161.911.801.99-0.38-16.59%3013544.80%
TTWO240119P000850002023-01-17 2:12PM EST2024-01-196.604.354.800.00-211839.06%
TTWO250117P000850002022-12-29 11:19AM EST2025-01-1711.557.808.550.00-2536.19%