New Zealand markets open in 5 hours 2 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.31+13.20 (+11.99%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001400002022-05-17 11:56AM EDT2022-05-200.060.000.10-0.10-62.50%5701,05457.42%
TTWO220527C001400002022-05-17 12:33PM EDT2022-05-270.400.300.40-0.05-11.11%93451.12%
TTWO220603C001400002022-05-17 12:04PM EDT2022-06-030.550.550.70+0.05+10.00%74446.19%
TTWO220610C001400002022-05-17 12:19PM EDT2022-06-100.880.801.05+0.28+46.67%610244.24%
TTWO220617C001400002022-05-17 12:06PM EDT2022-06-171.301.351.55+0.40+44.44%252,03344.56%
TTWO220715C001400002022-05-17 11:18AM EDT2022-07-152.652.702.90+1.23+86.62%818741.68%
TTWO220916C001400002022-05-17 12:37PM EDT2022-09-166.306.006.50+2.90+85.29%954243.46%
TTWO221216C001400002022-04-29 10:07AM EDT2022-12-1610.009.209.800.00-1842.12%
TTWO230120C001400002022-05-16 2:54PM EDT2023-01-206.7310.0010.800.00-115741.57%
TTWO240119C001400002022-05-13 2:19PM EDT2024-01-1913.8020.1021.000.00-29742.56%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001400002022-05-17 11:20AM EDT2022-05-2018.7917.0017.90-12.61-40.16%3128100.34%
TTWO220527P001400002022-05-17 9:40AM EDT2022-05-2717.2017.4018.30-1.80-9.47%171068.85%
TTWO220617P001400002022-05-17 11:12AM EDT2022-06-1720.6718.1019.30-9.68-31.89%792554.57%
TTWO220624P001400002022-05-10 9:37AM EDT2022-06-2433.8018.2019.500.00--151.00%
TTWO220715P001400002022-05-13 10:30AM EDT2022-07-1531.9019.6020.200.00-11,16945.42%
TTWO220916P001400002022-05-17 11:20AM EDT2022-09-1623.8322.7023.00-2.82-10.58%21542.76%
TTWO221216P001400002022-04-21 1:45PM EDT2022-12-1619.4325.1025.700.00--139.98%
TTWO230120P001400002022-05-06 11:15AM EDT2023-01-2029.3925.8026.500.00-135739.09%
TTWO240119P001400002022-05-17 12:02PM EDT2024-01-1932.2031.0032.60-10.30-24.24%1094434.60%