Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.07+1.43 (+0.85%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210514C001525002021-05-04 12:11PM EDT152.5013.1016.5019.700.00--362.94%
TTWO210514C001600002021-05-07 2:50PM EDT160.0010.218.7012.50+3.51+52.39%313073.61%
TTWO210514C001625002021-05-05 12:37PM EDT162.506.207.908.400.00-2239.21%
TTWO210514C001650002021-05-07 2:50PM EDT165.006.135.706.30+1.93+45.95%425136.57%
TTWO210514C001675002021-05-07 3:31PM EDT167.504.103.804.10+1.45+54.72%154130.30%
TTWO210514C001700002021-05-07 3:49PM EDT170.002.502.302.60+0.47+23.15%20632529.49%
TTWO210514C001725002021-05-07 3:08PM EDT172.501.501.251.50+0.16+11.94%18013828.91%
TTWO210514C001750002021-05-07 3:31PM EDT175.000.800.650.85+0.03+3.90%13437929.54%
TTWO210514C001775002021-05-07 12:38PM EDT177.500.400.350.500.00-1531131.06%
TTWO210514C001800002021-05-07 3:22PM EDT180.000.250.200.30-0.10-28.57%615232.76%
TTWO210514C001825002021-05-05 3:53PM EDT182.500.150.150.25-0.10-40.00%1112336.91%
TTWO210514C001850002021-05-07 2:32PM EDT185.000.100.100.15-0.10-50.00%719838.09%
TTWO210514C001875002021-05-07 1:03PM EDT187.500.210.050.35-0.14-40.00%516051.07%
TTWO210514C001900002021-05-07 3:27PM EDT190.000.100.050.15-0.10-50.00%414747.56%
TTWO210514C001925002021-05-07 3:24PM EDT192.500.100.050.90-0.10-50.00%61665.63%
TTWO210514C001950002021-05-03 1:14PM EDT195.000.170.000.250.00-512354.79%
TTWO210514C001975002021-05-03 9:30AM EDT197.500.300.000.200.00-17257.03%
TTWO210514C002000002021-05-03 9:30AM EDT200.000.270.000.200.00-16060.94%
TTWO210514C002025002021-04-12 2:02PM EDT202.500.950.000.200.00--264.84%
TTWO210514C002050002021-04-06 12:34PM EDT205.001.850.001.000.00--190.82%
TTWO210514C002075002021-04-19 1:41PM EDT207.500.340.000.700.00--188.87%
TTWO210514C002100002021-05-04 1:14PM EDT210.000.150.000.900.00--297.71%
TTWO210514C002150002021-04-12 9:41AM EDT215.000.450.000.850.00--1104.98%
TTWO210514C002200002021-04-06 3:00PM EDT220.000.660.001.100.00--0118.75%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210514P001500002021-05-06 10:32AM EDT150.000.350.000.300.00-5953.91%
TTWO210514P001525002021-05-04 3:42PM EDT152.500.450.050.350.00-6650.59%
TTWO210514P001550002021-05-07 3:49PM EDT155.000.190.050.25-0.38-66.67%21,00246.53%
TTWO210514P001575002021-05-06 1:26PM EDT157.500.500.100.250.00-1181240.09%
TTWO210514P001600002021-05-06 3:19PM EDT160.000.300.150.30-0.45-60.00%136535.11%
TTWO210514P001625002021-05-07 1:46PM EDT162.500.500.300.45-0.85-62.96%1313031.79%
TTWO210514P001650002021-05-07 10:39AM EDT165.000.600.600.75-0.80-57.14%944029.32%
TTWO210514P001675002021-05-07 3:31PM EDT167.501.251.151.35-1.85-59.68%2411928.05%
TTWO210514P001700002021-05-07 1:42PM EDT170.002.252.002.35-1.65-42.31%2411327.42%
TTWO210514P001725002021-05-07 11:20AM EDT172.504.153.503.80-1.97-32.19%2411127.30%
TTWO210514P001750002021-05-06 11:40AM EDT175.006.115.106.10-2.39-28.12%520734.18%
TTWO210514P001775002021-05-07 3:23PM EDT177.507.506.408.30-5.07-40.33%110837.74%
TTWO210514P001800002021-05-07 2:25PM EDT180.0010.558.3010.30-0.49-4.44%311334.62%
TTWO210514P001825002021-05-07 11:52AM EDT182.5012.0010.4014.30+5.22+76.99%48268.85%
TTWO210514P001850002021-05-07 2:55PM EDT185.0015.1014.3015.90+4.80+46.60%510960.45%
TTWO210514P001875002021-04-29 10:19AM EDT187.5017.6515.8018.90+5.40+44.08%103476.47%
TTWO210514P001900002021-05-05 12:22PM EDT190.0022.2318.2021.200.00-12279.15%
TTWO210514P001925002021-04-19 12:05AM EDT192.5013.0320.4024.100.00--193.07%
TTWO210514P001950002021-05-07 11:00AM EDT195.0024.8123.0026.30-3.77-13.19%1893.31%
TTWO210514P002050002021-04-20 2:36PM EDT205.0027.4632.5036.500.00--5120.17%