New Zealand markets open in 4 hours 19 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.30+13.19 (+11.98%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001600002022-05-17 1:12PM EDT2022-05-200.040.000.05-0.03-42.86%24,07897.66%
TTWO220527C001600002022-05-06 3:29PM EDT2022-05-270.150.000.600.00-11083.89%
TTWO220603C001600002022-05-13 10:08AM EDT2022-06-030.200.000.650.00-1266.60%
TTWO220617C001600002022-05-13 3:00PM EDT2022-06-170.250.150.400.00-191851.95%
TTWO220715C001600002022-05-16 3:38PM EDT2022-07-150.500.750.950.00-11871045.83%
TTWO220916C001600002022-05-17 11:19AM EDT2022-09-162.302.502.85+1.00+76.92%57243.93%
TTWO221216C001600002022-04-26 12:22PM EDT2022-12-162.044.905.300.00-2442.02%
TTWO230120C001600002022-05-12 2:39PM EDT2023-01-202.555.506.100.00-1023341.34%
TTWO240119C001600002022-05-16 2:47PM EDT2024-01-199.6014.2015.000.00-24250841.44%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001600002022-05-17 12:02PM EDT2022-05-2038.5335.7036.80-0.79-2.01%1537116.41%
TTWO220617P001600002022-05-17 11:18AM EDT2022-06-1738.8035.7037.10-17.41-30.97%249552.00%
TTWO220715P001600002022-05-11 12:17PM EDT2022-07-1552.7536.1037.300.00-322541.26%
TTWO220916P001600002022-05-17 12:02PM EDT2022-09-1639.9837.5038.60+20.58+106.08%15838.65%
TTWO221216P001600002022-05-11 10:17AM EDT2022-12-1652.5039.2040.100.00--335.46%
TTWO230120P001600002022-03-11 11:39AM EDT2023-01-2024.2028.2029.200.00-15730.00%
TTWO240119P001600002022-05-16 10:28AM EDT2024-01-1954.0044.5045.500.00-177131.23%