Canada markets close in 2 hours 42 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.89-1.01 (-0.66%)
As of 1:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917C000800002021-09-14 11:53AM EDT80.0072.5070.7071.200.00-22493.75%
TTWO210917C000850002021-08-25 5:20PM EDT85.0075.9065.6066.600.00-20528.13%
TTWO210917C001000002021-08-25 5:20PM EDT100.0072.0050.0052.100.00-10377.73%
TTWO210917C001100002021-08-25 5:20PM EDT110.0058.3340.0042.300.00--0324.22%
TTWO210917C001200002021-08-25 5:20PM EDT120.0040.3830.5031.100.00-200237.50%
TTWO210917C001250002021-08-20 3:09PM EDT125.0035.7925.7026.500.00-211201.56%
TTWO210917C001300002021-09-17 12:08PM EDT130.0020.8520.7021.20-2.15-9.35%15135.94%
TTWO210917C001350002021-09-17 11:34AM EDT135.0015.1015.7016.20-7.69-33.74%1837105.47%
TTWO210917C001400002021-08-25 5:20PM EDT140.0019.4010.7011.100.00-10060.94%
TTWO210917C001450002021-09-17 12:48PM EDT145.006.305.806.20-1.34-17.54%395150.59%
TTWO210917C001500002021-09-17 12:48PM EDT150.001.450.951.25-0.95-39.58%5877423.05%
TTWO210917C001525002021-09-17 12:54PM EDT152.500.070.050.15-0.41-85.42%2813721.09%
TTWO210917C001550002021-09-17 11:32AM EDT155.000.040.000.05-0.11-73.33%24348330.86%
TTWO210917C001575002021-09-17 12:53PM EDT157.500.030.000.05-0.04-57.14%4153045.12%
TTWO210917C001600002021-09-17 12:33PM EDT160.000.050.000.05-0.01-16.67%131,31652.34%
TTWO210917C001625002021-09-17 9:30AM EDT162.500.010.000.05-0.03-75.00%1129464.06%
TTWO210917C001650002021-09-17 9:42AM EDT165.000.050.000.05+0.02+66.67%177075.00%
TTWO210917C001675002021-09-17 11:01AM EDT167.500.030.000.05-0.02-40.00%137385.94%
TTWO210917C001700002021-09-17 9:55AM EDT170.000.040.000.05+0.01+33.33%105,81796.88%
TTWO210917C001725002021-09-17 9:55AM EDT172.500.020.000.05-0.08-80.00%1083107.03%
TTWO210917C001750002021-09-16 1:52PM EDT175.000.030.000.050.00-21,152117.19%
TTWO210917C001775002021-09-14 1:48PM EDT177.500.050.000.050.00-124180126.56%
TTWO210917C001800002021-09-16 3:35PM EDT180.000.040.000.050.00-51,175135.94%
TTWO210917C001850002021-09-16 3:35PM EDT185.000.050.000.050.00-4541154.69%
TTWO210917C001900002021-09-16 10:00AM EDT190.000.050.000.050.00-3766171.88%
TTWO210917C001950002021-09-16 3:10PM EDT195.000.010.000.050.00-1465189.06%
TTWO210917C002000002021-09-16 10:00AM EDT200.000.010.000.100.00-3702221.88%
TTWO210917C002100002021-09-16 10:25AM EDT210.000.050.000.050.00-1385235.94%
TTWO210917C002200002021-09-16 1:41PM EDT220.000.020.000.050.00-1426265.63%
TTWO210917C002300002021-08-19 11:26AM EDT230.000.050.000.050.00-2157292.19%
TTWO210917C002400002021-08-19 11:26AM EDT240.000.050.000.050.00-2361318.75%
TTWO210917C002500002021-08-25 5:20PM EDT250.000.200.000.050.00-10343.75%
TTWO210917C002600002021-08-25 5:20PM EDT260.000.050.000.050.00-30365.63%
TTWO210917C002700002021-08-25 5:20PM EDT270.000.100.000.150.00-10434.38%
TTWO210917C002800002021-09-17 11:23AM EDT280.000.050.000.05-0.07-58.33%10409.38%
TTWO210917C002900002021-08-25 5:20PM EDT290.000.500.100.150.00-20507.81%
TTWO210917C003000002021-08-25 5:20PM EDT300.000.250.100.050.00-10500.00%
TTWO210917C003100002021-08-25 5:20PM EDT310.000.180.000.050.00-60468.75%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917P000800002021-08-19 2:57PM EDT80.000.050.000.750.00-523630.86%
TTWO210917P000850002021-08-25 5:20PM EDT85.000.650.000.250.00-30489.06%
TTWO210917P000900002021-08-25 5:20PM EDT90.002.852.800.750.00--0728.52%
TTWO210917P000950002021-08-19 10:44AM EDT95.000.080.000.150.00--15376.56%
TTWO210917P001000002021-09-10 2:28PM EDT100.000.100.000.100.00-143321.88%
TTWO210917P001050002021-08-25 5:20PM EDT105.001.400.200.200.00-20348.44%
TTWO210917P001100002021-08-19 11:16AM EDT110.000.100.000.050.00-137234.38%
TTWO210917P001150002021-08-25 5:20PM EDT115.000.250.050.750.00-250307.81%
TTWO210917P001200002021-08-23 2:11PM EDT120.000.050.000.050.00-8429175.00%
TTWO210917P001250002021-09-10 11:34AM EDT125.000.140.000.050.00-1725146.88%
TTWO210917P001300002021-09-07 1:36PM EDT130.000.050.000.050.00-3174119.53%
TTWO210917P001350002021-09-16 1:56PM EDT135.000.030.000.050.00-10323092.19%
TTWO210917P001400002021-09-17 9:44AM EDT140.000.040.000.05-0.01-20.00%833065.63%
TTWO210917P001450002021-09-17 11:37AM EDT145.000.030.000.05-0.03-50.00%361,04042.77%
TTWO210917P001500002021-09-17 12:25PM EDT150.000.100.100.20-0.15-60.00%2671,01616.80%
TTWO210917P001525002021-09-17 11:47AM EDT152.502.101.451.80+1.40+200.00%22032822.85%
TTWO210917P001550002021-09-17 12:25PM EDT155.003.793.804.30+0.89+30.69%481,80242.38%
TTWO210917P001575002021-09-17 12:10PM EDT157.506.406.406.80+0.50+8.47%4215159.57%
TTWO210917P001600002021-09-17 12:10PM EDT160.008.818.909.30+1.14+14.86%141,33875.39%
TTWO210917P001625002021-09-17 11:35AM EDT162.5012.4211.4011.80+1.29+11.59%318790.23%
TTWO210917P001650002021-09-17 12:48PM EDT165.0013.8013.8014.30+0.35+2.60%10644104.49%
TTWO210917P001675002021-09-10 3:18PM EDT167.5012.5016.4016.800.00-12118.16%
TTWO210917P001700002021-09-17 12:56PM EDT170.0019.1018.9019.30+0.50+2.69%16334131.45%
TTWO210917P001750002021-09-16 2:30PM EDT175.0023.3324.0024.300.00-2131121.88%
TTWO210917P001800002021-09-17 11:43AM EDT180.0029.6528.9029.30+2.98+11.17%3205180.08%
TTWO210917P001850002021-09-17 11:06AM EDT185.0035.4133.8034.30+3.00+9.26%2163202.73%
TTWO210917P001900002021-09-17 9:43AM EDT190.0040.0438.1039.40+2.74+7.35%130241.02%
TTWO210917P001950002021-09-16 3:46PM EDT195.0043.1043.8044.300.00-1167244.53%
TTWO210917P002000002021-09-17 11:30AM EDT200.0050.0448.9049.30+2.60+5.48%3136264.45%
TTWO210917P002100002021-08-25 5:20PM EDT210.0039.2057.7060.400.00-10432.42%
TTWO210917P002200002021-08-27 3:08PM EDT220.0059.7068.5069.300.00-1946336.72%
TTWO210917P002300002021-08-25 5:20PM EDT230.0043.6077.6080.600.00-11533.79%
TTWO210917P002400002021-08-25 5:20PM EDT240.0052.4087.6091.000.00-17400.00%
TTWO210917P002500002021-08-25 5:20PM EDT250.0079.8097.50101.000.00-170411.72%
TTWO210917P003000002021-08-25 5:20PM EDT300.00119.00147.60150.900.00--2534.38%