New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.93+3.72 (+3.50%)
At close: 04:00PM EDT
111.40 +1.47 (+1.34%)
Pre-market: 04:29AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001150002022-05-13 3:59PM EDT2022-05-202.620.000.000.00-181012.50%
TTWO220527C001150002022-05-13 2:19PM EDT2022-05-273.140.000.000.00-606.25%
TTWO220603C001150002022-05-16 12:14AM EDT2022-06-033.85--0.00---0.00%
TTWO220610C001150002022-05-16 12:14AM EDT2022-06-104.30--0.00---0.00%
TTWO220617C001150002022-05-13 3:00PM EDT2022-06-175.400.000.000.00-603.13%
TTWO220715C001150002022-05-13 3:34PM EDT2022-07-157.000.000.000.00-1,57703.13%
TTWO220916C001150002022-05-09 2:57PM EDT2022-09-167.900.000.000.00-901.56%
TTWO230120C001150002022-05-13 12:03PM EDT2023-01-2014.950.000.000.00-501.56%
TTWO240119C001150002022-05-09 10:34AM EDT2024-01-1921.600.000.000.00-100.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001150002022-05-13 2:58PM EDT2022-05-207.850.000.000.00-700.00%
TTWO220527P001150002022-05-09 11:56AM EDT2022-05-2710.700.000.000.00-700.00%
TTWO220603P001150002022-05-09 11:39AM EDT2022-06-0310.600.000.000.00-200.00%
TTWO220617P001150002022-05-13 12:55PM EDT2022-06-1710.300.000.000.00-300.00%
TTWO220715P001150002022-05-12 2:13PM EDT2022-07-1511.800.000.000.00-100.00%
TTWO220916P001150002022-05-11 1:54PM EDT2022-09-1618.350.000.000.00-200.00%
TTWO221216P001150002022-04-26 2:15PM EDT2022-12-1611.300.000.000.00-1400.00%
TTWO230120P001150002022-05-13 12:01PM EDT2023-01-2017.800.000.000.00-300.00%
TTWO240119P001150002022-05-12 10:28AM EDT2024-01-1924.800.000.000.00-1000.00%