Canada markets close in 5 hours 39 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.99-2.92 (-1.61%)
As of 10:21AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211029C001400002021-09-17 9:38AM EDT140.0012.5029.5032.400.00-110.00%
TTWO211029C001450002021-10-25 3:32PM EDT145.0038.0031.5034.500.00-13599.22%
TTWO211029C001500002021-10-22 3:41PM EDT150.0031.0026.6029.600.00-385114.06%
TTWO211029C001550002021-10-25 10:14AM EDT155.0026.2022.6024.100.00-153118.65%
TTWO211029C001575002021-10-25 11:35AM EDT157.5024.2020.2022.600.00-10135.74%
TTWO211029C001600002021-10-27 2:20PM EDT160.0020.8017.7019.100.00-111699.41%
TTWO211029C001625002021-10-18 1:29PM EDT162.5010.8015.5016.800.00--299.80%
TTWO211029C001650002021-10-27 10:40AM EDT165.0017.3012.5013.700.00-18957.62%
TTWO211029C001675002021-10-22 2:10PM EDT167.5013.8010.9011.800.00-51081.64%
TTWO211029C001700002021-10-27 11:04AM EDT170.0010.367.608.800.00-220766.50%
TTWO211029C001725002021-10-26 12:12PM EDT172.5010.205.407.200.00-113352.49%
TTWO211029C001750002021-10-26 3:27PM EDT175.007.902.854.300.00-714648.54%
TTWO211029C001775002021-10-28 9:59AM EDT177.501.451.352.20-3.87-72.74%1661937.06%
TTWO211029C001800002021-10-28 10:01AM EDT180.000.550.501.00-1.95-78.00%816234.67%
TTWO211029C001825002021-10-28 9:57AM EDT182.500.200.150.30-0.75-78.95%2062431.35%
TTWO211029C001850002021-10-28 10:00AM EDT185.000.120.050.10-0.28-70.00%5739632.52%
TTWO211029C001875002021-10-28 10:00AM EDT187.500.070.000.15-0.13-65.00%4422944.73%
TTWO211029C001900002021-10-27 1:40PM EDT190.000.100.000.150.00-7712453.52%
TTWO211029C001925002021-10-27 10:58AM EDT192.500.100.000.150.00-51954.69%
TTWO211029C001950002021-10-28 9:49AM EDT195.000.050.000.05-0.01-16.67%514753.13%
TTWO211029C002000002021-10-27 1:49PM EDT200.000.050.000.100.00-42171.88%
TTWO211029C002400002021-10-18 2:24AM EDT240.000.050.000.300.00--40185.94%
TTWO211029C002450002021-10-22 12:35PM EDT245.000.050.000.700.00-2020223.44%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211029P001250002021-09-20 12:11AM EDT125.000.860.000.750.00--34260.35%
TTWO211029P001300002021-10-08 12:28PM EDT130.000.170.000.150.00-712184.38%
TTWO211029P001350002021-10-06 1:53PM EDT135.000.360.000.150.00-127164.45%
TTWO211029P001400002021-10-25 3:58PM EDT140.000.030.000.100.00-14284137.50%
TTWO211029P001450002021-10-08 11:46AM EDT145.000.380.000.150.00-195126.17%
TTWO211029P001500002021-10-21 11:05AM EDT150.000.100.000.050.00-119593.75%
TTWO211029P001550002021-10-26 2:18PM EDT155.000.100.000.050.00-134077.34%
TTWO211029P001575002021-10-26 11:00AM EDT157.500.030.000.050.00-3469.53%
TTWO211029P001600002021-10-25 11:38AM EDT160.000.100.000.250.00-113278.13%
TTWO211029P001625002021-10-27 11:05AM EDT162.500.050.000.550.00-1480.27%
TTWO211029P001650002021-10-26 12:43PM EDT165.000.080.000.100.00-112350.39%
TTWO211029P001675002021-10-26 11:00AM EDT167.500.090.000.050.00-103041.80%
TTWO211029P001700002021-10-25 12:36PM EDT170.000.180.000.150.00-2033541.02%
TTWO211029P001725002021-10-28 9:52AM EDT172.500.100.050.20-0.05-33.33%220432.91%
TTWO211029P001750002021-10-27 3:37PM EDT175.000.200.200.500.00-424729.93%
TTWO211029P001775002021-10-28 10:02AM EDT177.501.300.651.30+0.83+176.60%5461329.20%
TTWO211029P001800002021-10-28 10:03AM EDT180.002.622.003.10+1.52+138.18%6028336.52%
TTWO211029P001825002021-10-28 9:31AM EDT182.502.853.404.70+0.70+32.56%18927.34%
TTWO211029P001875002021-10-22 9:32AM EDT187.506.708.609.900.00-1156.45%
TTWO211029P001900002021-09-09 12:01PM EDT190.0032.3215.7019.400.00--1192.87%