New Zealand markets open in 3 hours 12 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.20+13.09 (+11.89%)
As of 02:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001450002022-05-17 12:51PM EDT2022-05-200.050.000.100.00-151,78671.09%
TTWO220527C001450002022-05-06 3:38PM EDT2022-05-270.430.100.350.00-42954.79%
TTWO220603C001450002022-05-17 1:19PM EDT2022-06-030.450.300.40-0.05-10.00%211148.24%
TTWO220610C001450002022-05-16 10:21AM EDT2022-06-100.450.450.700.00-110646.83%
TTWO220617C001450002022-05-17 2:13PM EDT2022-06-170.950.850.95+0.35+58.33%931,29144.97%
TTWO220715C001450002022-05-17 1:02PM EDT2022-07-152.101.852.00+0.90+75.00%2718841.60%
TTWO220916C001450002022-05-17 1:09PM EDT2022-09-165.104.705.20+2.50+96.15%114943.24%
TTWO221216C001450002022-04-27 1:28PM EDT2022-12-169.107.808.300.00--941.83%
TTWO230120C001450002022-05-17 10:18AM EDT2023-01-208.108.609.20+2.70+50.00%55,10041.11%
TTWO240119C001450002022-04-07 11:40AM EDT2024-01-1929.4013.8014.900.00-215035.36%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001450002022-05-17 11:47AM EDT2022-05-2024.0022.3023.10-0.55-2.24%3319125.29%
TTWO220527P001450002022-04-21 12:42PM EDT2022-05-2722.0022.3023.40+6.38+40.85%3778.96%
TTWO220603P001450002022-05-02 10:30AM EDT2022-06-0324.9022.3023.500.00-1262.57%
TTWO220617P001450002022-05-17 2:26PM EDT2022-06-1723.3023.0023.90-6.23-21.10%21,86853.32%
TTWO220715P001450002022-05-17 10:42AM EDT2022-07-1526.7523.9024.80-9.84-26.89%132748.55%
TTWO220916P001450002022-04-14 12:26PM EDT2022-09-1616.8036.4039.100.00-323182.68%
TTWO221216P001450002022-05-10 12:33PM EDT2022-12-1643.8528.8029.400.00-3539.86%
TTWO230120P001450002022-05-12 2:01PM EDT2023-01-2043.2029.5030.000.00-835338.54%
TTWO240119P001450002022-03-15 9:36AM EDT2024-01-1928.7825.2028.100.00-2621.35%