New Zealand markets open in 3 hours 36 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.10+11.99 (+10.89%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001800002022-05-17 9:40AM EDT2022-05-200.050.000.05-0.27-84.37%32,199139.06%
TTWO220617C001800002022-05-10 10:44AM EDT2022-06-170.100.000.300.00-24,31060.94%
TTWO220715C001800002022-05-11 10:37AM EDT2022-07-150.250.100.750.00-23,04152.54%
TTWO220916C001800002022-05-17 12:33PM EDT2022-09-161.000.951.20+0.45+81.82%12545.30%
TTWO221216C001800002022-05-17 2:03PM EDT2022-12-162.352.252.55+1.25+113.64%3341.70%
TTWO230120C001800002022-05-11 1:42PM EDT2023-01-201.502.753.100.00-539040.94%
TTWO240119C001800002022-05-10 11:10AM EDT2024-01-194.808.1010.300.00-16740.69%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001800002022-05-02 10:30AM EDT2022-05-2058.6056.2057.600.00-100.00%
TTWO220617P001800002022-05-17 10:06AM EDT2022-06-1759.3256.2057.50+1.72+2.99%3740.00%
TTWO220715P001800002022-04-14 2:04PM EDT2022-07-1542.0068.9071.400.00-131140.93%
TTWO220916P001800002022-05-02 10:30AM EDT2022-09-1658.8556.5057.700.00-120.00%
TTWO230120P001800002022-05-13 12:07PM EDT2023-01-2070.0157.2058.700.00-36329.22%
TTWO240119P001800002022-04-26 9:51AM EDT2024-01-1955.6759.5061.800.00-11,00628.12%