New Zealand markets open in 3 hours 19 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.59+12.48 (+11.33%)
As of 02:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001200002022-05-17 2:24PM EDT2022-05-203.843.704.00+2.21+135.58%1,1772,09949.22%
TTWO220527C001200002022-05-17 2:12PM EDT2022-05-275.704.905.30+3.40+147.83%959446.05%
TTWO220603C001200002022-05-17 12:39PM EDT2022-06-036.405.906.30+3.62+130.22%195045.58%
TTWO220610C001200002022-05-17 12:51PM EDT2022-06-107.306.707.30+4.12+129.56%5446.73%
TTWO220617C001200002022-05-17 2:12PM EDT2022-06-178.307.407.90+4.62+125.54%2531,69945.56%
TTWO220624C001200002022-05-16 12:14AM EDT2022-06-244.107.808.700.00--18046.40%
TTWO220715C001200002022-05-17 12:03PM EDT2022-07-159.659.7010.00+4.40+83.81%67944.11%
TTWO220916C001200002022-05-17 10:30AM EDT2022-09-1613.0013.9014.50+4.97+61.89%53647.00%
TTWO221216C001200002022-05-16 3:31PM EDT2022-12-1611.6717.6018.100.00-4745.49%
TTWO230120C001200002022-05-17 12:31PM EDT2023-01-2019.0018.5019.10+6.50+52.00%311644.72%
TTWO240119C001200002022-05-17 1:17PM EDT2024-01-1930.0027.6029.20+8.00+36.36%94045.09%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001200002022-05-17 2:25PM EDT2022-05-201.751.551.75-9.94-85.03%3921,65354.35%
TTWO220527P001200002022-05-17 1:56PM EDT2022-05-272.552.903.20-9.90-79.52%832150.24%
TTWO220603P001200002022-05-17 10:05AM EDT2022-06-035.003.704.10-11.51-69.72%54649.29%
TTWO220610P001200002022-05-17 2:24PM EDT2022-06-104.904.605.00-13.10-72.78%2249.07%
TTWO220617P001200002022-05-17 2:14PM EDT2022-06-175.405.305.60-7.20-57.14%1042,68547.62%
TTWO220624P001200002022-05-17 9:54AM EDT2022-06-246.695.806.60-9.86-59.58%3249.54%
TTWO220715P001200002022-05-17 2:23PM EDT2022-07-157.557.307.70-6.95-47.93%1659945.62%
TTWO220916P001200002022-05-17 1:22PM EDT2022-09-1610.6011.1011.50-7.34-40.91%435645.54%
TTWO221216P001200002022-05-17 9:38AM EDT2022-12-1615.1114.0014.60+1.11+7.93%1143.01%
TTWO230120P001200002022-05-04 12:36PM EDT2023-01-2014.8714.7015.200.00-18341.40%
TTWO240119P001200002022-05-12 2:50PM EDT2024-01-1928.9020.5021.500.00-719436.67%