New Zealand markets open in 4 hours 22 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.24-1.03 (-1.02%)
As of 11:38AM EST. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209C001100002022-12-07 9:37AM EST2022-12-090.180.030.25+0.03+20.00%184663.87%
TTWO221216C001100002022-12-07 10:06AM EST2022-12-160.450.320.40-0.14-23.73%646045.07%
TTWO221223C001100002022-12-06 10:13AM EST2022-12-231.550.530.670.00-333240.38%
TTWO221230C001100002022-12-06 10:56AM EST2022-12-301.390.740.960.00-31938.43%
TTWO230106C001100002022-12-05 2:40PM EST2023-01-063.101.021.400.00-1339.11%
TTWO230113C001100002022-12-06 10:10AM EST2023-01-132.721.431.880.00-4340.09%
TTWO230120C001100002022-12-07 10:42AM EST2023-01-201.951.772.00-0.54-21.69%21,52937.89%
TTWO230317C001100002022-12-06 3:49PM EST2023-03-175.755.005.300.00-13633042.65%
TTWO230421C001100002022-12-07 10:35AM EST2023-04-216.756.256.50-0.90-11.76%74941.85%
TTWO230616C001100002022-12-07 10:45AM EST2023-06-169.408.559.05-0.10-1.05%96244.16%
TTWO240119C001100002022-12-02 1:09PM EST2024-01-1920.1014.7015.350.00-128545.16%
TTWO250117C001100002022-12-06 10:44AM EST2025-01-1724.7222.3023.250.00-13046.54%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P001100002022-12-05 12:28PM EST2022-12-092.869.059.750.00-35420.00%
TTWO221216P001100002022-12-06 11:42AM EST2022-12-167.659.6510.450.00-171,33853.13%
TTWO221223P001100002022-12-06 10:04AM EST2022-12-236.609.7510.600.00-4543.56%
TTWO221230P001100002022-12-05 10:44AM EST2022-12-304.1010.0510.950.00-183341.68%
TTWO230120P001100002022-12-06 3:01PM EST2023-01-209.7011.0011.500.00-372,68735.62%
TTWO230317P001100002022-12-06 10:19AM EST2023-03-1711.6713.7014.000.00-46137.33%
TTWO230421P001100002022-12-02 12:38PM EST2023-04-2110.6814.6014.850.00-323335.87%
TTWO230616P001100002022-12-06 9:37AM EST2023-06-1613.4015.9016.500.00-1236.09%
TTWO240119P001100002022-11-17 1:16PM EST2024-01-1920.5019.5020.000.00-270933.11%
TTWO250117P001100002022-12-06 3:33PM EST2025-01-1723.2023.2523.850.00-957130.72%