Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.75+1.19 (+0.70%)
At close: 4:00PM EDT
171.40 -0.35 (-0.20%)
After hours: 07:25PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211217C000900002021-08-25 5:20PM EDT90.0080.4057.0060.500.00--10.00%
TTWO211217C001000002021-10-15 9:52AM EDT100.0071.3070.9073.10+17.93+33.60%2564.26%
TTWO211217C001200002021-09-30 10:58AM EDT120.0035.8051.5053.500.00-1154.88%
TTWO211217C001250002021-10-07 2:30PM EDT125.0047.4046.3048.800.00-21250.37%
TTWO211217C001300002021-10-06 10:09AM EDT130.0034.6041.8043.800.00-202757.70%
TTWO211217C001350002021-10-04 9:38AM EDT135.0024.6037.4038.900.00-1852.56%
TTWO211217C001400002021-10-11 1:40PM EDT140.0033.7831.8035.000.00-83153.89%
TTWO211217C001450002021-10-07 11:26AM EDT145.0027.7028.6029.100.00-127942.22%
TTWO211217C001500002021-10-12 12:02PM EDT150.0024.7524.2024.600.00-618239.20%
TTWO211217C001550002021-10-15 1:49PM EDT155.0019.9120.0020.40-0.30-1.48%101,05136.99%
TTWO211217C001600002021-10-18 12:48PM EDT160.0016.5016.1016.50+2.00+13.79%12,72835.12%
TTWO211217C001650002021-10-18 11:42AM EDT165.0012.4012.6013.00+0.80+6.90%1094133.66%
TTWO211217C001700002021-10-18 3:55PM EDT170.009.909.6010.00+0.80+8.79%4980532.67%
TTWO211217C001750002021-10-18 12:33PM EDT175.007.307.207.50+0.84+13.00%211,17131.96%
TTWO211217C001800002021-10-18 1:01PM EDT180.005.605.205.50+0.80+16.67%512,97031.51%
TTWO211217C001850002021-10-18 3:02PM EDT185.003.903.704.00+0.46+13.37%81,19431.44%
TTWO211217C001900002021-10-18 3:55PM EDT190.002.852.602.95+0.30+11.76%2218431.86%
TTWO211217C001950002021-10-18 2:40PM EDT195.002.081.902.10+0.23+12.43%21,28831.96%
TTWO211217C002000002021-10-18 1:25PM EDT200.001.551.301.55-0.25-13.89%539732.57%
TTWO211217C002100002021-10-15 3:14PM EDT210.000.830.650.90+0.03+3.75%17134.25%
TTWO211217C002200002021-10-08 1:56PM EDT220.001.050.400.600.00-21120336.69%
TTWO211217C002300002021-10-12 2:30PM EDT230.000.460.150.500.00-134340.31%
TTWO211217C002400002021-10-18 11:58AM EDT240.000.250.000.65-0.20-44.44%51647.10%
TTWO211217C002500002021-10-07 2:06PM EDT250.000.210.050.200.00-11342.63%
TTWO211217C002600002021-10-07 2:06PM EDT260.000.130.000.400.00-96151.32%
TTWO211217C002700002021-09-30 12:30PM EDT270.000.110.000.800.00-1655.08%
TTWO211217C002800002021-09-16 3:21PM EDT280.000.050.000.050.00-102745.12%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211217P000900002021-10-13 3:41PM EDT90.000.070.000.550.00-2976.56%
TTWO211217P000950002021-08-17 9:30AM EDT95.000.500.050.500.00-1070.80%
TTWO211217P001000002021-10-05 2:15PM EDT100.000.370.050.350.00-12862.31%
TTWO211217P001050002021-09-30 12:05PM EDT105.000.590.100.600.00-23562.45%
TTWO211217P001100002021-09-13 11:41AM EDT110.000.750.201.000.00-13663.04%
TTWO211217P001150002021-10-15 1:20PM EDT115.000.500.350.90-0.12-19.35%12958.11%
TTWO211217P001200002021-10-14 10:05AM EDT120.000.700.500.900.00-16254.13%
TTWO211217P001250002021-10-13 11:21AM EDT125.000.950.700.900.00-12350.39%
TTWO211217P001300002021-10-13 9:54AM EDT130.001.200.951.050.00-48248.27%
TTWO211217P001350002021-10-18 2:52PM EDT135.001.171.151.25-0.18-13.33%123345.02%
TTWO211217P001400002021-10-18 1:40PM EDT140.001.461.501.65-0.44-23.16%332843.04%
TTWO211217P001450002021-10-18 1:18PM EDT145.001.921.852.05-0.48-20.00%186740.31%
TTWO211217P001500002021-10-18 1:29PM EDT150.002.402.402.60-0.40-14.29%2983737.82%
TTWO211217P001550002021-10-18 1:44PM EDT155.003.153.103.40-0.70-18.18%121035.80%
TTWO211217P001600002021-10-18 1:44PM EDT160.004.144.204.50-0.96-18.82%625034.08%
TTWO211217P001650002021-10-14 1:46PM EDT165.006.605.706.000.00-827832.72%
TTWO211217P001700002021-10-18 11:41AM EDT170.008.207.708.00-0.80-8.89%422931.78%
TTWO211217P001750002021-10-14 10:20AM EDT175.0012.0010.2010.600.00-327231.43%
TTWO211217P001800002021-10-18 2:13PM EDT180.0013.1213.3013.60-2.01-13.28%112330.96%
TTWO211217P001850002021-10-18 2:13PM EDT185.0016.5716.7017.10-2.28-12.10%11,51130.84%
TTWO211217P001900002021-10-14 3:15PM EDT190.0022.9020.6021.000.00-17230.95%
TTWO211217P001950002021-10-15 10:53AM EDT195.0025.0024.5025.30-17.09-40.60%13031.71%
TTWO211217P002000002021-10-13 3:54PM EDT200.0030.7029.3029.700.00-53231.95%
TTWO211217P002200002021-08-25 5:20PM EDT220.0040.4072.1075.000.00--3144.96%