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:95.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230217C000950002023-01-19 11:34AM EST2023-02-1710.2020.0520.900.00-2469.97%
TTWO230317C000950002023-01-27 10:47AM EST2023-03-1720.9021.0021.50+1.65+8.57%16754.30%
TTWO230421C000950002023-01-20 1:06PM EST2023-04-2116.1021.9022.900.00-17853.13%
TTWO230616C000950002023-01-13 1:46PM EST2023-06-1617.2524.3024.950.00-21051.08%
TTWO240119C000950002023-01-27 11:19AM EST2024-01-1930.5630.2531.05+1.97+6.89%52648.91%
TTWO250117C000950002023-01-23 12:20PM EST2025-01-1735.8537.2038.850.00-1849.08%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230203P000950002023-01-27 11:24AM EST2023-02-030.040.000.07-0.10-71.43%53058.98%
TTWO230210P000950002023-01-27 9:38AM EST2023-02-100.720.520.69-0.11-13.25%11370.61%
TTWO230217P000950002023-01-27 10:13AM EST2023-02-170.800.730.85-0.37-31.62%421861.91%
TTWO230224P000950002023-01-27 12:13PM EST2023-02-240.900.731.04-0.50-35.71%15355.37%
TTWO230303P000950002023-01-23 12:22PM EST2023-03-031.540.871.180.00-1251.71%
TTWO230317P000950002023-01-27 3:43PM EST2023-03-171.271.231.44-0.28-18.06%143548.66%
TTWO230421P000950002023-01-27 3:09PM EST2023-04-211.921.912.08-0.60-23.81%271,82642.33%
TTWO230616P000950002023-01-27 12:18PM EST2023-06-163.503.303.65-0.80-18.60%262841.31%
TTWO240119P000950002023-01-26 9:57AM EST2024-01-197.706.657.150.00-24736.25%
TTWO250117P000950002023-01-12 12:19PM EST2025-01-1715.0010.7511.700.00-11334.31%