New Zealand markets open in 3 hours 34 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.47+12.36 (+11.23%)
As of 02:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001350002022-05-17 1:56PM EDT2022-05-200.150.100.20-0.10-40.00%78266155.86%
TTWO220527C001350002022-05-17 2:06PM EDT2022-05-270.750.650.80+0.17+29.31%227251.42%
TTWO220603C001350002022-05-17 10:56AM EDT2022-06-030.791.101.30+0.13+19.70%56847.46%
TTWO220610C001350002022-05-17 12:26PM EDT2022-06-101.691.651.95+0.89+111.25%79047.24%
TTWO220617C001350002022-05-17 1:47PM EDT2022-06-172.402.302.60+1.16+93.55%11548947.39%
TTWO220624C001350002022-05-17 1:20PM EDT2022-06-243.172.503.10+1.79+129.71%5246.66%
TTWO220715C001350002022-05-17 1:27PM EDT2022-07-154.204.004.40+2.25+115.38%215145.05%
TTWO220916C001350002022-05-17 1:17PM EDT2022-09-168.407.608.40+4.40+110.00%6529446.35%
TTWO221216C001350002022-05-16 10:52AM EDT2022-12-166.5011.4011.900.00-909544.63%
TTWO230120C001350002022-05-17 10:02AM EDT2023-01-2011.6012.3013.00+4.00+52.63%91,02844.11%
TTWO240119C001350002022-05-17 11:55AM EDT2024-01-1921.5021.8023.20+6.00+38.71%11944.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001350002022-05-17 12:26PM EDT2022-05-2012.7511.4012.30-12.75-50.00%12190.00%
TTWO220527P001350002022-04-21 3:08PM EDT2022-05-279.5012.1013.100.00-3346.44%
TTWO220617P001350002022-05-17 1:38PM EDT2022-06-1713.9013.9014.40-14.00-50.18%63,15741.04%
TTWO220715P001350002022-05-17 9:30AM EDT2022-07-1518.1015.5015.90-11.50-38.85%233939.22%
TTWO220916P001350002022-05-17 1:39PM EDT2022-09-1619.1018.8019.50-10.40-35.25%15841.16%
TTWO230120P001350002022-04-28 11:21AM EDT2023-01-2023.4022.2022.800.00-31,30937.32%
TTWO240119P001350002022-04-19 10:59AM EDT2024-01-1921.6828.3029.200.00-112833.95%