New Zealand markets open in 2 hours 8 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.19-1.97 (-1.55%)
As of 03:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220916C001000002022-08-08 1:53PM EDT2022-09-1627.4026.4527.00-0.10-0.36%317061.33%
TTWO230120C001000002022-07-21 11:32AM EDT2023-01-2036.6530.8531.450.00-14351.25%
TTWO240119C001000002022-07-21 10:11AM EDT2024-01-1944.6040.0040.900.00-14149.73%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812P001000002022-08-08 3:32PM EDT2022-08-120.080.070.09-0.10-55.56%5092991.80%
TTWO220819P001000002022-08-08 3:29PM EDT2022-08-190.380.340.40-0.03-7.32%969577.69%
TTWO220902P001000002022-08-01 10:33AM EDT2022-09-020.700.620.760.00--1060.84%
TTWO220916P001000002022-08-08 3:30PM EDT2022-09-161.111.061.13+0.02+1.83%812655.47%
TTWO221216P001000002022-08-01 10:48AM EDT2022-12-163.103.553.800.00-15847.11%
TTWO230120P001000002022-08-08 1:36PM EDT2023-01-204.224.254.35+0.02+0.48%365744.35%
TTWO230317P001000002022-08-04 10:24AM EDT2023-03-175.305.455.700.00--243.38%
TTWO230421P001000002022-06-28 11:44AM EDT2023-04-216.905.205.700.00-1140.33%
TTWO240119P001000002022-07-28 10:11AM EDT2024-01-199.109.509.800.00-120637.26%