Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.86-13.35 (-7.71%)
At close: 4:00PM EDT
160.19 +0.33 (0.21%)
After hours: 06:34PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917C000800002021-07-21 12:03PM EDT80.0091.3078.5081.600.00-2489.84%
TTWO210917C000850002020-11-11 12:40PM EDT85.0075.90104.00109.000.00-22400.75%
TTWO210917C001000002021-03-26 10:57AM EDT100.0072.0075.3078.700.00-12228.39%
TTWO210917C001100002021-03-25 3:29PM EDT110.0061.6165.0069.100.00--3199.32%
TTWO210917C001200002021-06-03 11:20AM EDT120.0059.3356.9059.500.00-1012179.20%
TTWO210917C001250002021-04-05 3:42PM EDT125.0060.5043.0046.100.00-312115.63%
TTWO210917C001300002021-08-03 12:13PM EDT130.0028.0029.4031.90-13.00-31.71%1654.58%
TTWO210917C001350002021-08-02 9:32AM EDT135.0041.8024.3027.600.00-103652.72%
TTWO210917C001400002021-08-03 1:32PM EDT140.0018.4421.0022.80-15.06-44.96%31446.46%
TTWO210917C001450002021-08-03 3:30PM EDT145.0017.2015.8018.20-10.90-38.79%7541.09%
TTWO210917C001500002021-08-03 2:01PM EDT150.0011.2012.7013.50-13.20-54.10%121934.53%
TTWO210917C001550002021-08-03 3:41PM EDT155.009.539.3010.20-9.37-49.58%1492133.75%
TTWO210917C001600002021-08-03 3:41PM EDT160.006.646.406.90-5.16-43.73%3676530.78%
TTWO210917C001650002021-08-03 3:48PM EDT165.004.904.304.90-9.06-64.90%3929031.23%
TTWO210917C001700002021-08-03 3:51PM EDT170.003.002.753.20-7.15-70.44%91225030.66%
TTWO210917C001750002021-08-03 3:51PM EDT175.002.021.752.45-5.58-73.42%55677332.89%
TTWO210917C001800002021-08-03 3:55PM EDT180.001.171.101.35-4.43-79.11%20957431.10%
TTWO210917C001850002021-08-03 3:48PM EDT185.000.550.650.95-3.27-85.60%18459832.32%
TTWO210917C001900002021-08-03 3:51PM EDT190.000.570.500.65-2.13-78.89%11678033.20%
TTWO210917C001950002021-08-03 1:48PM EDT195.000.450.250.65-1.32-74.58%3650536.89%
TTWO210917C002000002021-08-03 1:16PM EDT200.000.330.151.00-0.89-72.95%7174944.58%
TTWO210917C002100002021-08-03 2:33PM EDT210.000.230.100.45-0.37-61.67%2141943.70%
TTWO210917C002200002021-08-03 12:27PM EDT220.000.200.050.40-0.35-63.64%1042848.49%
TTWO210917C002300002021-07-09 2:03PM EDT230.000.250.000.450.00-115654.93%
TTWO210917C002400002021-08-03 3:25PM EDT240.000.200.000.20+0.05+33.33%137652.93%
TTWO210917C002500002021-07-23 3:50PM EDT250.000.200.000.750.00-114662.89%
TTWO210917C002600002021-07-13 11:26AM EDT260.000.050.000.900.00-312469.29%
TTWO210917C002700002021-07-27 2:51PM EDT270.000.100.000.850.00-13372.95%
TTWO210917C002800002021-07-02 12:54PM EDT280.000.120.000.600.00-35773.14%
TTWO210917C002900002021-03-23 3:26PM EDT290.000.500.101.350.00-2088.01%
TTWO210917C003000002021-04-23 12:38PM EDT300.000.250.101.250.00-13990.87%
TTWO210917C003100002021-05-19 10:56AM EDT310.000.180.001.250.00-61693.41%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917P000800002021-02-19 4:10PM EDT80.000.350.101.800.00-1018117.87%
TTWO210917P000850002021-01-12 4:51PM EDT85.000.650.000.000.00-3250.00%
TTWO210917P000900002020-09-29 2:52PM EDT90.002.852.803.100.00--1132.20%
TTWO210917P000950002021-02-08 2:22PM EDT95.000.750.101.150.00--584.77%
TTWO210917P001000002021-08-03 12:54PM EDT100.000.100.050.15-0.05-33.33%153357.91%
TTWO210917P001050002021-03-19 10:36AM EDT105.001.400.201.300.00-21273.29%
TTWO210917P001100002021-06-21 12:34PM EDT110.000.250.050.350.00-1052.25%
TTWO210917P001150002021-07-08 3:59PM EDT115.000.250.050.350.00-254151.47%
TTWO210917P001200002021-08-03 10:22AM EDT120.000.350.100.50+0.01+2.94%343649.07%
TTWO210917P001250002021-08-03 3:59PM EDT125.000.420.200.60-0.18-30.00%3572244.97%
TTWO210917P001300002021-08-03 12:31PM EDT130.000.670.400.75+0.32+91.43%2715641.21%
TTWO210917P001350002021-08-03 3:42PM EDT135.000.800.650.850.00-3714436.43%
TTWO210917P001400002021-08-03 3:40PM EDT140.001.221.101.30+0.57+87.69%23810434.52%
TTWO210917P001450002021-08-03 3:59PM EDT145.001.801.651.95+0.82+83.67%68342932.53%
TTWO210917P001500002021-08-03 3:55PM EDT150.002.802.652.95+1.34+91.78%20134630.87%
TTWO210917P001550002021-08-03 3:35PM EDT155.004.304.204.50+2.08+93.69%41655329.85%
TTWO210917P001600002021-08-03 3:55PM EDT160.006.346.306.70+3.14+98.13%20943829.29%
TTWO210917P001650002021-08-03 3:02PM EDT165.009.269.209.60+4.49+94.13%6563329.23%
TTWO210917P001700002021-08-03 1:34PM EDT170.0015.3012.3013.40+9.33+156.28%4644730.97%
TTWO210917P001750002021-08-03 12:59PM EDT175.0019.5016.5017.10+11.00+129.41%2755030.02%
TTWO210917P001800002021-08-03 10:19AM EDT180.0022.5020.4021.40+11.20+99.12%1326430.45%
TTWO210917P001850002021-08-03 10:04AM EDT185.0027.9025.4026.20+9.20+49.20%224533.33%
TTWO210917P001900002021-08-03 1:51PM EDT190.0032.2529.6031.60+15.35+90.83%514841.02%
TTWO210917P001950002021-07-30 10:00AM EDT195.0025.4734.2036.700.00-120346.02%
TTWO210917P002000002021-07-30 1:03PM EDT200.0041.9039.3041.40+12.98+44.88%327947.24%
TTWO210917P002100002021-07-21 10:41AM EDT210.0039.2049.5050.600.00-17543.95%
TTWO210917P002200002021-06-16 12:59PM EDT220.0047.3048.7051.400.00-45910.00%
TTWO210917P002300002021-02-11 4:03PM EDT230.0043.6061.3062.800.00-1140.00%
TTWO210917P002400002020-12-14 12:01PM EDT240.0052.4049.5051.200.00-170.00%
TTWO210917P002500002021-07-28 9:34AM EDT250.0079.8088.8091.400.00-171078.39%
TTWO210917P003000002021-04-12 9:36AM EDT300.00119.00133.70138.500.00--20.00%