New Zealand markets open in 4 hours 31 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.70+13.59 (+12.34%)
As of 01:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001750002022-05-17 9:40AM EDT2022-05-200.050.000.35-0.01-16.67%11,051160.55%
TTWO220527C001750002022-05-17 9:34AM EDT2022-05-270.050.000.35-0.91-94.79%5196.68%
TTWO220603C001750002022-04-21 11:53AM EDT2022-06-030.550.000.600.00--682.42%
TTWO220617C001750002022-05-16 11:09AM EDT2022-06-170.150.000.700.00-94,66363.48%
TTWO220715C001750002022-05-17 11:11AM EDT2022-07-150.300.200.40-0.06-16.67%4151,80447.46%
TTWO220916C001750002022-04-28 1:02PM EDT2022-09-161.401.201.450.00-151043.62%
TTWO221216C001750002022-05-17 12:16PM EDT2022-12-162.622.753.10+1.02+63.75%111240.94%
TTWO230120C001750002022-05-17 11:59AM EDT2023-01-203.263.303.60+1.76+117.33%1570139.83%
TTWO240119C001750002022-05-17 9:56AM EDT2024-01-1910.3010.5011.10+3.80+58.46%10014939.71%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001750002022-05-04 10:03AM EDT2022-05-2053.5350.5051.900.00-52198.54%
TTWO220617P001750002022-05-10 1:48PM EDT2022-06-1769.1250.7052.000.00-613572.46%
TTWO220715P001750002022-05-17 10:06AM EDT2022-07-1554.3950.5052.00-16.27-23.03%35352.93%
TTWO220916P001750002022-04-27 3:54PM EDT2022-09-1654.2051.1052.600.00-3242.49%
TTWO230120P001750002022-05-12 10:05AM EDT2023-01-2071.8052.5053.800.00-876835.60%
TTWO240119P001750002022-05-03 9:59AM EDT2024-01-1956.6955.6057.200.00--130.33%