New Zealand markets open in 2 hours 40 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.50-1.67 (-1.31%)
As of 03:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001050002022-08-04 3:21PM EDT2022-08-1923.7021.0021.600.00-3378.08%
TTWO220916C001050002022-07-20 3:26PM EDT2022-09-1627.4022.2022.600.00-12156.03%
TTWO221216C001050002022-05-17 3:02PM EDT2022-12-1627.8027.5029.200.00--3458.78%
TTWO230120C001050002022-08-08 12:29PM EDT2023-01-2028.4027.0527.90-2.70-8.68%12950.52%
TTWO230421C001050002022-05-31 2:05PM EDT2023-04-2131.7029.9030.500.00--148.32%
TTWO240119C001050002022-07-20 3:15PM EDT2024-01-1941.4036.5537.700.00-24748.04%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812P001050002022-08-08 3:00PM EDT2022-08-120.230.210.28-0.26-53.06%2761,12191.60%
TTWO220819P001050002022-08-08 3:01PM EDT2022-08-190.630.600.65-0.02-3.08%386973.05%
TTWO220826P001050002022-08-01 9:45AM EDT2022-08-260.750.810.940.00-2063.53%
TTWO220902P001050002022-08-03 10:34AM EDT2022-09-021.050.971.130.00-11157.23%
TTWO220909P001050002022-08-04 2:37PM EDT2022-09-091.331.121.450.00--554.05%
TTWO220916P001050002022-08-08 2:45PM EDT2022-09-161.541.501.57+0.07+4.76%43852.03%
TTWO221216P001050002022-08-08 2:48PM EDT2022-12-164.564.504.75+0.46+11.22%111345.26%
TTWO230120P001050002022-08-08 3:01PM EDT2023-01-205.305.255.40+0.80+17.78%71,04642.81%
TTWO240119P001050002022-07-15 10:49AM EDT2024-01-1912.1711.0511.850.00-13337.40%