Canada Markets close in 1 hr 29 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.43+2.15 (+1.10%)
As of 2:30PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210319C000800002020-10-30 2:19PM EST80.0076.000.000.000.00-100.00%
TTWO210319C001000002020-11-06 3:20PM EST100.0060.000.000.000.00-100.00%
TTWO210319C001100002020-11-06 2:44PM EST110.0066.700.000.000.00-100.00%
TTWO210319C001250002020-11-10 3:38PM EST125.0034.670.000.000.00-200.00%
TTWO210319C001300002020-11-02 2:03PM EST130.0028.800.000.000.00-400.00%
TTWO210319C001350002020-11-09 2:22PM EST135.0031.800.000.000.00-300.00%
TTWO210319C001400002020-11-10 12:40PM EST140.0023.200.000.000.00-100.00%
TTWO210319C001450002020-11-10 11:42AM EST145.0020.100.000.000.00-200.00%
TTWO210319C001500002020-11-10 3:53PM EST150.0016.470.000.000.00-1000.00%
TTWO210319C001550002020-11-10 11:48AM EST155.0013.400.000.000.00-1300.00%
TTWO210319C001600002020-11-10 3:34PM EST160.0011.900.000.000.00-3700.00%
TTWO210319C001650002020-11-10 12:17PM EST165.009.700.000.000.00-3800.00%
TTWO210319C001700002020-11-10 3:31PM EST170.007.800.000.000.00-4800.00%
TTWO210319C001750002020-11-10 2:12PM EST175.006.500.000.000.00-11100.00%
TTWO210319C001800002020-11-10 12:18PM EST180.005.200.000.000.00-2100.00%
TTWO210319C001850002020-11-10 12:17PM EST185.004.040.000.000.00-1700.00%
TTWO210319C001900002020-11-10 2:23PM EST190.003.300.000.000.00-1500.00%
TTWO210319C001950002020-11-10 10:30AM EST195.002.610.000.000.00-3000.00%
TTWO210319C002000002020-11-10 9:41AM EST200.002.050.000.000.00-1000.39%
TTWO210319C002100002020-11-06 12:17PM EST210.001.450.000.000.00-703.13%
TTWO210319C002200002020-11-10 3:30PM EST220.001.150.000.000.00-206.25%
TTWO210319C002300002020-11-06 1:36PM EST230.001.250.000.000.00-206.25%
TTWO210319C002400002020-11-09 1:32PM EST240.000.850.000.000.00-4012.50%
TTWO210319C002500002020-11-09 9:56AM EST250.001.000.000.000.00-101012.50%
TTWO210319C002600002020-10-29 12:15PM EST260.000.750.000.000.00-10012.50%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210319P000850002020-09-02 2:53PM EST85.001.700.551.250.00--5117.29%
TTWO210319P000900002020-07-24 10:10AM EST90.002.000.801.250.00-20112.89%
TTWO210319P000950002020-09-17 10:55AM EST95.001.800.651.200.00-122103.96%
TTWO210319P001000002020-10-15 10:18AM EST100.001.400.000.000.00-2025.00%
TTWO210319P001050002020-11-05 1:54PM EST105.001.010.000.000.00-1025.00%
TTWO210319P001100002020-11-10 11:20AM EST110.001.650.000.000.00-2025.00%
TTWO210319P001150002020-11-09 11:52AM EST115.002.000.000.000.00-1025.00%
TTWO210319P001200002020-11-10 11:20AM EST120.002.800.000.000.00-2025.00%
TTWO210319P001250002020-11-09 12:19PM EST125.002.500.000.000.00-3025.00%
TTWO210319P001300002020-11-09 1:09PM EST130.004.490.000.000.00-1025.00%
TTWO210319P001350002020-11-06 11:51AM EST135.005.600.000.000.00-1025.00%
TTWO210319P001400002020-11-04 12:28PM EST140.007.100.000.000.00-4012.50%
TTWO210319P001450002020-11-10 1:40PM EST145.008.900.000.000.00-4012.50%
TTWO210319P001500002020-11-10 10:10AM EST150.0011.020.000.000.00-11012.50%
TTWO210319P001550002020-11-10 2:17PM EST155.0013.400.000.000.00-6012.50%
TTWO210319P001600002020-11-10 1:21PM EST160.0015.700.000.000.00-13012.50%
TTWO210319P001650002020-11-10 12:22PM EST165.0018.350.000.000.00-1012.50%
TTWO210319P001700002020-11-04 10:53AM EST170.0018.000.000.000.00-406.25%
TTWO210319P001750002020-11-05 3:17PM EST175.0018.530.000.000.00-206.25%
TTWO210319P001800002020-11-10 11:32AM EST180.0029.900.000.000.00-206.25%
TTWO210319P001850002020-11-10 9:56AM EST185.0033.950.000.000.00-203.13%
TTWO210319P001900002020-09-09 9:04AM EST190.0040.4535.0035.600.00-212126.75%
TTWO210319P001950002020-08-23 11:12PM EST195.0032.700.000.000.00--00.78%
TTWO210319P002000002020-11-06 9:35AM EST200.0036.000.000.000.00-200.00%
TTWO210319P002100002020-11-06 11:44AM EST210.0038.500.000.000.00-1500.00%
TTWO210319P002200002020-11-06 11:58AM EST220.0045.900.000.000.00-1000.00%
TTWO210319P002400002020-11-06 11:57AM EST240.0064.710.000.000.00-300.00%
TTWO210319P002500002020-10-30 8:47AM EST250.0090.900.000.000.00-100.00%