Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.56+1.18 (+0.70%)
At close: 4:00PM EDT
170.10 -0.46 (-0.27%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211022C001150002021-10-04 2:00PM EDT115.0041.2054.0057.700.00--2147.36%
TTWO211022C001250002021-10-01 12:25PM EDT125.0032.5044.2047.500.00-44120.12%
TTWO211022C001400002021-10-14 12:59PM EDT140.0029.6829.1032.800.00-8986.82%
TTWO211022C001450002021-10-15 1:10PM EDT145.0026.5825.4026.60+2.07+8.45%256575.98%
TTWO211022C001460002021-10-06 11:49AM EDT146.0020.2023.3026.700.00-1173.44%
TTWO211022C001500002021-10-15 1:10PM EDT150.0021.6420.3021.50+1.98+10.07%255959.57%
TTWO211022C001525002021-10-08 2:59PM EDT152.5021.8017.3020.300.00-2264.89%
TTWO211022C001550002021-10-15 12:39PM EDT155.0016.7915.5016.70-0.41-2.38%512853.03%
TTWO211022C001575002021-10-05 10:21AM EDT157.505.1312.7015.000.00--351.81%
TTWO211022C001600002021-10-15 12:39PM EDT160.0011.8610.6011.50+1.53+14.81%2415247.22%
TTWO211022C001625002021-10-15 11:23AM EDT162.5010.007.709.00+2.10+26.58%45139.50%
TTWO211022C001650002021-10-15 3:59PM EDT165.006.106.006.50+0.20+3.39%36831.45%
TTWO211022C001675002021-10-15 11:37AM EDT167.505.353.904.30+0.75+16.30%264026.49%
TTWO211022C001700002021-10-15 3:59PM EDT170.002.452.352.60+0.25+11.36%2717924.54%
TTWO211022C001725002021-10-15 3:58PM EDT172.501.401.251.50+0.24+20.69%9329524.73%
TTWO211022C001750002021-10-15 3:00PM EDT175.000.820.600.70+0.12+17.14%19021323.66%
TTWO211022C001775002021-10-15 3:51PM EDT177.500.380.250.40-0.46-54.76%2930025.54%
TTWO211022C001800002021-10-15 12:04PM EDT180.000.300.100.30+0.03+11.11%36329.15%
TTWO211022C001825002021-10-15 10:29AM EDT182.500.250.050.20-0.15-37.50%1131.49%
TTWO211022C001850002021-10-15 3:53PM EDT185.000.100.000.15-0.01-9.09%23034.28%
TTWO211022C001900002021-10-13 10:06AM EDT190.000.050.000.950.00-1454.74%
TTWO211022C001950002021-10-11 11:13AM EDT195.000.200.000.700.00-13660.25%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211022P001200002021-09-20 3:32PM EDT120.000.400.001.100.00-33149.90%
TTWO211022P001250002021-09-20 11:02AM EDT125.000.410.001.050.00-138133.98%
TTWO211022P001300002021-10-07 10:48AM EDT130.000.300.001.350.00-13126.32%
TTWO211022P001350002021-10-15 12:11PM EDT135.000.040.001.00-0.01-20.00%120104.88%
TTWO211022P001400002021-10-15 12:11PM EDT140.000.070.000.95+0.02+40.00%14390.43%
TTWO211022P001450002021-10-11 9:56AM EDT145.000.200.001.000.00-17678.22%
TTWO211022P001470002021-10-13 10:24AM EDT147.000.150.000.350.00-36858.98%
TTWO211022P001490002021-10-15 3:17PM EDT149.000.050.000.40-0.20-80.00%2155.86%
TTWO211022P001500002021-10-08 11:00AM EDT150.000.410.000.750.00-27560.94%
TTWO211022P001525002021-10-08 12:02PM EDT152.500.410.000.450.00-2257.03%
TTWO211022P001550002021-10-07 3:56PM EDT155.000.600.050.350.00-48947.56%
TTWO211022P001575002021-10-15 2:46PM EDT157.500.170.100.35-0.31-64.58%112541.31%
TTWO211022P001600002021-10-14 3:10PM EDT160.000.410.150.300.00-284733.64%
TTWO211022P001625002021-10-15 10:09AM EDT162.500.300.300.40-0.35-53.85%23929.64%
TTWO211022P001650002021-10-15 3:40PM EDT165.000.500.500.65-0.42-45.65%1416827.08%
TTWO211022P001675002021-10-15 3:12PM EDT167.500.910.951.10-0.79-46.47%247624.81%
TTWO211022P001700002021-10-15 3:59PM EDT170.001.761.752.00-0.79-30.98%8416524.12%
TTWO211022P001725002021-10-15 1:54PM EDT172.502.953.103.40-0.75-20.27%338824.29%
TTWO211022P001750002021-10-15 1:39PM EDT175.004.404.905.30-1.00-18.52%153825.88%
TTWO211022P001775002021-10-15 10:10AM EDT177.505.606.507.40-1.79-24.22%11426.71%
TTWO211022P001800002021-10-08 1:00PM EDT180.007.007.7010.700.00-172746.34%
TTWO211022P001900002021-10-12 2:30PM EDT190.0018.6017.6020.700.00--171.75%