New Zealand markets open in 5 hours 12 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 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001550002022-05-17 9:38AM EDT2022-05-200.050.000.050.00-296889.84%
TTWO220527C001550002022-05-17 12:21PM EDT2022-05-270.050.050.20-0.09-64.29%9966.80%
TTWO220617C001550002022-05-17 9:57AM EDT2022-06-170.550.350.50+0.20+57.14%661,36750.34%
TTWO220715C001550002022-05-17 10:26AM EDT2022-07-151.000.951.15+0.40+66.67%423,74844.86%
TTWO220916C001550002022-05-09 11:20AM EDT2022-09-161.702.903.200.00-54243.14%
TTWO221216C001550002022-05-17 12:16PM EDT2022-12-165.425.305.90+2.02+59.41%10141.85%
TTWO230120C001550002022-05-05 10:53AM EDT2023-01-203.906.106.600.00-37140.81%
TTWO240119C001550002022-05-17 9:56AM EDT2024-01-1915.3514.8015.80+4.45+40.83%10171441.42%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001550002022-05-17 10:42AM EDT2022-05-2035.8032.2033.10-9.30-20.62%2465110.16%
TTWO220527P001550002022-04-20 9:44AM EDT2022-05-2717.9032.1033.500.00--176.07%
TTWO220617P001550002022-05-17 10:16AM EDT2022-06-1735.5032.3033.50-12.10-25.42%14,04358.79%
TTWO220715P001550002022-05-11 12:17PM EDT2022-07-1547.8032.9034.000.00-23,19148.05%
TTWO220916P001550002022-04-21 3:56PM EDT2022-09-1627.9134.7035.200.00-23140.49%
TTWO221216P001550002022-05-11 1:40PM EDT2022-12-1650.5036.1037.200.00-1237.90%
TTWO230120P001550002022-04-04 1:25PM EDT2023-01-2019.0334.4036.100.00-28460631.61%
TTWO240119P001550002022-02-24 4:53PM EDT2024-01-1926.2824.8027.400.00-4120.00%