Singapore markets open in 27 minutes

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.30-0.22 (-1.52%)
At close: 04:00PM EST
14.30 0.00 (0.00%)
After hours: 05:55PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAK220414C000080002022-01-12 2:36PM EST8.006.726.208.100.00-40153.52%
TAK220414C000100002022-01-25 10:21AM EST10.004.312.855.600.00-22136.04%
TAK220414C000110002021-11-29 9:53AM EST11.002.501.353.700.00-101065.33%
TAK220414C000120002022-01-21 10:03AM EST12.002.751.752.700.00-2013950.59%
TAK220414C000130002022-01-24 3:52PM EST13.001.651.301.750.00-120838.38%
TAK220414C000140002022-01-26 1:42PM EST14.000.950.601.850.00-4845265.23%
TAK220414C000150002022-01-26 2:40PM EST15.000.400.350.55-0.05-11.11%865,52131.64%
TAK220414C000160002022-01-21 11:10AM EST16.000.300.150.300.00-21,14932.52%
TAK220414C000170002022-01-20 3:11PM EST17.000.100.000.150.00-65,50432.81%
TAK220414C000180002022-01-24 2:19PM EST18.000.060.050.150.00-1123639.84%
TAK220414C000190002022-01-11 1:44PM EST19.000.050.000.950.00-29066.11%
TAK220414C000200002022-01-11 2:32PM EST20.000.040.000.950.00-4033172.95%
TAK220414C000210002021-11-10 7:00AM EST21.000.280.000.300.00-1157.42%
TAK220414C000250002022-01-13 11:42AM EST25.000.050.000.900.00-29398.54%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAK220414P000110002021-11-10 2:57PM EST11.000.080.052.150.00-1460104.40%
TAK220414P000120002022-01-04 9:46AM EST12.000.200.050.400.00-1019350.59%
TAK220414P000130002022-01-24 2:33PM EST13.000.300.200.600.00-629145.12%
TAK220414P000140002022-01-26 12:54PM EST14.000.650.002.45+0.06+10.17%328352.64%
TAK220414P000150002022-01-25 10:11AM EST15.001.351.201.500.00-419341.36%
TAK220414P000160002022-01-19 11:51AM EST16.002.051.352.750.00-415863.72%
TAK220414P000170002022-01-11 11:54AM EST17.003.201.653.400.00-123060.06%
TAK220414P000180002021-11-10 7:00AM EST18.004.103.205.000.00-6654.79%
TAK220414P000200002021-12-01 10:38AM EST20.007.006.606.800.00-16797.75%
TAK220414P000210002021-11-10 7:00AM EST21.004.706.309.300.00--69108.98%