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
160.25 +0.39 (0.24%)
After hours: 06:58PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211217C000900002021-07-28 9:36AM EDT90.0080.4069.1072.000.00--154.47%
TTWO211217C001000002021-08-03 3:33PM EDT100.0061.2059.3062.10-11.00-15.24%1260.28%
TTWO211217C001200002021-07-28 9:36AM EDT120.0051.6741.0043.300.00--147.53%
TTWO211217C001250002021-07-23 2:18PM EDT125.0050.7036.4038.200.00-1142.27%
TTWO211217C001300002021-08-03 9:31AM EDT130.0033.5032.8034.70-15.76-31.99%20343.67%
TTWO211217C001350002021-08-03 1:48PM EDT135.0027.2027.7030.10-12.70-31.83%8140.09%
TTWO211217C001400002021-08-03 2:03PM EDT140.0023.3023.9026.80-8.84-27.50%6240.53%
TTWO211217C001450002021-08-03 2:41PM EDT145.0020.6021.0022.30-11.10-35.02%4236.59%
TTWO211217C001500002021-08-03 12:57PM EDT150.0016.0317.7018.70-10.27-39.05%381034.89%
TTWO211217C001550002021-08-03 3:48PM EDT155.0015.5614.5015.80-5.84-27.29%81434.44%
TTWO211217C001600002021-08-03 3:52PM EDT160.0012.8712.5013.00-9.33-42.03%441333.49%
TTWO211217C001650002021-08-03 3:41PM EDT165.0010.309.8011.60-7.50-42.13%1142335.38%
TTWO211217C001700002021-08-03 3:35PM EDT170.008.608.108.80-7.65-47.08%406232.95%
TTWO211217C001750002021-08-03 2:59PM EDT175.006.476.507.00-7.11-52.36%407332.36%
TTWO211217C001800002021-08-03 3:53PM EDT180.005.405.305.60-5.72-51.44%1701,69332.15%
TTWO211217C001850002021-08-03 3:15PM EDT185.004.003.804.60-5.14-56.24%522832.47%
TTWO211217C001900002021-08-03 11:09AM EDT190.002.653.003.60-5.32-66.75%512532.20%
TTWO211217C001950002021-08-03 9:43AM EDT195.002.602.552.85-3.87-59.81%123132.18%
TTWO211217C002000002021-08-03 12:25PM EDT200.002.152.052.30-2.64-55.11%2610132.42%
TTWO211217C002100002021-08-03 2:32PM EDT210.001.301.101.60-2.00-60.61%75133.48%
TTWO211217C002200002021-08-03 1:24PM EDT220.000.850.801.20-1.28-60.09%43534.97%
TTWO211217C002300002021-08-03 9:30AM EDT230.001.020.551.00-0.43-29.66%634537.04%
TTWO211217C002400002021-08-02 10:58AM EDT240.001.020.150.950.00-101539.87%
TTWO211217C002500002021-06-24 2:06PM EDT250.000.500.400.850.00-7941.97%
TTWO211217C002600002021-08-03 12:47PM EDT260.000.700.250.45+0.30+75.00%1640.16%
TTWO211217C002700002021-08-03 11:59AM EDT270.000.830.050.80+0.48+137.14%1446.95%
TTWO211217C002800002021-08-03 9:59AM EDT280.000.300.050.70-0.05-14.29%121848.34%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211217P000900002021-08-03 10:56AM EDT90.000.350.100.95-0.10-22.22%6651.81%
TTWO211217P000950002021-05-17 12:07AM EDT95.000.850.100.750.00--150.88%
TTWO211217P001000002021-07-12 9:30AM EDT100.000.400.200.900.00-72648.39%
TTWO211217P001050002021-08-03 9:41AM EDT105.000.670.201.20+0.17+34.00%21647.11%
TTWO211217P001100002021-08-03 12:31PM EDT110.001.050.551.30+0.47+81.03%131943.67%
TTWO211217P001150002021-08-03 1:07PM EDT115.001.400.901.55+0.45+47.37%61141.32%
TTWO211217P001200002021-08-03 2:25PM EDT120.001.851.502.00+0.23+14.20%281639.93%
TTWO211217P001250002021-08-03 1:57PM EDT125.002.401.852.50+0.50+26.32%16038.27%
TTWO211217P001300002021-08-03 2:25PM EDT130.003.062.553.00+0.76+33.04%541536.15%
TTWO211217P001350002021-08-03 2:16PM EDT135.004.043.403.90+1.74+75.65%1923535.19%
TTWO211217P001400002021-08-03 3:27PM EDT140.004.804.605.30+1.20+33.33%3114935.23%
TTWO211217P001450002021-08-03 3:33PM EDT145.006.206.006.40+2.60+72.22%151733.49%
TTWO211217P001500002021-08-03 3:25PM EDT150.007.897.608.20+2.90+58.12%696633.13%
TTWO211217P001550002021-08-03 2:53PM EDT155.0010.489.6010.20+4.33+70.41%546532.50%
TTWO211217P001600002021-08-03 3:48PM EDT160.0012.1011.6012.50+4.75+64.63%617031.86%
TTWO211217P001650002021-08-03 12:42PM EDT165.0016.2514.5015.60+6.43+65.48%2314132.48%
TTWO211217P001700002021-08-03 2:05PM EDT170.0019.5017.7018.60+8.17+72.11%27132.07%
TTWO211217P001750002021-08-03 3:01PM EDT175.0021.5020.8021.60+8.42+64.37%4115930.90%
TTWO211217P001800002021-08-03 12:58PM EDT180.0027.2524.3025.30+6.05+28.54%310130.88%
TTWO211217P001850002021-07-30 2:34PM EDT185.0020.2028.0029.200.00-5001,50730.78%
TTWO211217P001900002021-07-06 3:59PM EDT190.0023.8231.6033.800.00-34832.43%
TTWO211217P001950002021-07-15 11:13AM EDT195.0030.8035.7038.800.00-12135.21%
TTWO211217P002000002021-06-18 10:50AM EDT200.0034.6532.1034.200.00-2230.00%
TTWO211217P002200002021-05-20 1:54PM EDT220.0040.4049.4050.900.00--30.00%