New Zealand markets open in 4 hours 40 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.00+13.89 (+12.61%)
As of 01:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001500002022-05-17 12:31PM EDT2022-05-200.050.000.050.00-161,32174.22%
TTWO220527C001500002022-05-17 9:35AM EDT2022-05-270.080.050.20-0.12-60.00%223955.96%
TTWO220603C001500002022-05-16 9:34AM EDT2022-06-030.150.050.500.00-34250.29%
TTWO220610C001500002022-05-17 10:57AM EDT2022-06-100.270.300.55-0.48-64.00%2649.41%
TTWO220617C001500002022-05-17 11:31AM EDT2022-06-170.550.550.70+0.05+10.00%3552,19746.27%
TTWO220715C001500002022-05-17 12:42PM EDT2022-07-151.451.301.55+0.63+76.83%25891842.13%
TTWO220916C001500002022-05-17 9:42AM EDT2022-09-163.923.804.10+1.87+91.22%3552541.93%
TTWO221216C001500002022-05-17 10:04AM EDT2022-12-166.596.707.30+2.29+53.26%7841.58%
TTWO230120C001500002022-05-16 2:54PM EDT2023-01-204.737.608.100.00-123040.68%
TTWO240119C001500002022-05-16 10:33AM EDT2024-01-1911.9516.8017.800.00-512341.50%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001500002022-05-17 9:38AM EDT2022-05-2030.0026.2027.40-8.65-22.38%565135.35%
TTWO220527P001500002022-05-16 12:14AM EDT2022-05-2741.9726.4027.700.00--487.74%
TTWO220617P001500002022-05-17 9:38AM EDT2022-06-1729.2026.7027.90-17.04-36.85%11,45454.71%
TTWO220715P001500002022-05-17 11:11AM EDT2022-07-1530.7027.6028.40-16.79-35.35%4421,33448.76%
TTWO220916P001500002022-05-16 3:08PM EDT2022-09-1641.0729.8030.500.00-16043.66%
TTWO221216P001500002022-04-21 3:59PM EDT2022-12-1626.5331.8032.700.00--239.84%
TTWO230120P001500002022-05-17 10:08AM EDT2023-01-2035.2032.5033.20-8.70-19.82%169038.30%
TTWO240119P001500002022-05-17 11:00AM EDT2024-01-1940.0036.2038.90-6.50-13.98%389633.80%