New Zealand markets open in 3 hours 54 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.19+13.08 (+11.88%)
As of 02:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001250002022-05-17 1:45PM EDT2022-05-201.951.752.00+1.12+134.94%2,2093,03451.78%
TTWO220527C001250002022-05-17 1:19PM EDT2022-05-273.603.003.20+2.28+172.73%1059547.02%
TTWO220603C001250002022-05-17 1:35PM EDT2022-06-034.413.904.30+2.76+167.27%81046.90%
TTWO220610C001250002022-05-17 12:29PM EDT2022-06-104.654.805.20-2.59-35.77%9246.81%
TTWO220617C001250002022-05-17 1:17PM EDT2022-06-176.305.606.00+3.78+150.00%4447446.88%
TTWO220715C001250002022-05-17 12:52PM EDT2022-07-157.687.808.10+3.93+104.80%13312544.78%
TTWO220916C001250002022-05-17 12:51PM EDT2022-09-1611.7011.9012.50+3.74+46.98%956546.72%
TTWO221216C001250002022-05-17 9:54AM EDT2022-12-1614.9015.7016.20+5.20+53.61%135845.30%
TTWO230120C001250002022-05-16 3:44PM EDT2023-01-2010.5916.6017.300.00-217044.73%
TTWO240119C001250002022-05-17 12:47PM EDT2024-01-1926.8625.2027.80+7.80+40.92%1012445.36%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001250002022-05-17 1:42PM EDT2022-05-203.683.603.90-12.23-76.87%764953.08%
TTWO220527P001250002022-05-17 1:04PM EDT2022-05-274.904.905.20-18.15-78.74%15449.27%
TTWO220603P001250002022-05-02 11:31AM EDT2022-06-039.925.806.100.00-2246.83%
TTWO220617P001250002022-05-17 12:48PM EDT2022-06-177.807.407.70-9.80-55.68%1265346.13%
TTWO220624P001250002022-05-17 11:04AM EDT2022-06-249.507.708.30-8.00-45.71%1145.52%
TTWO220715P001250002022-05-17 12:11PM EDT2022-07-1510.409.209.80-9.50-47.74%1063044.24%
TTWO220916P001250002022-05-17 12:51PM EDT2022-09-1613.4013.1013.60-7.59-36.16%42944.23%
TTWO221216P001250002022-05-11 3:49PM EDT2022-12-1626.3016.0016.500.00-1441.28%
TTWO230120P001250002022-05-13 11:31AM EDT2023-01-2023.9016.6017.200.00-128940.01%
TTWO240119P001250002022-05-12 3:05PM EDT2024-01-1932.0022.7023.500.00-1122535.53%