Canada Markets open in 6 hrs 43 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.91-1.63 (-0.89%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211217P000950002021-05-17 12:07AM EDT95.000.850.150.000.00-1069.73%
TTWO211217P001000002021-05-17 12:07AM EDT100.001.350.000.000.00--025.00%
TTWO211217P001100002021-06-16 11:00AM EDT110.000.800.601.900.00-2287.11%
TTWO211217P001150002021-05-19 12:21PM EDT115.001.801.201.400.00-1381.30%
TTWO211217P001200002021-06-17 11:47AM EDT120.001.451.301.500.00-1776.27%
TTWO211217P001300002021-06-23 1:49PM EDT130.002.302.152.350.00-21572.72%
TTWO211217P001350002021-06-18 11:12AM EDT135.003.402.803.000.00-1971.69%
TTWO211217P001450002021-06-23 12:28PM EDT145.004.834.404.700.00-11669.26%
TTWO211217P001500002021-06-17 11:43AM EDT150.006.005.505.800.00-14968.33%
TTWO211217P001550002021-06-23 3:54PM EDT155.007.406.807.200.00-104367.74%
TTWO211217P001600002021-06-23 3:54PM EDT160.009.108.408.700.00-265967.14%
TTWO211217P001650002021-06-23 3:54PM EDT165.0010.1010.2010.60-0.90-8.18%19666.90%
TTWO211217P001700002021-06-23 3:03PM EDT170.0012.1512.2012.60-1.05-7.95%17466.36%
TTWO211217P001750002021-06-23 3:54PM EDT175.0015.8014.7015.100.00-1315466.88%
TTWO211217P001800002021-06-23 12:02PM EDT180.0018.8017.5018.000.00-5210367.82%
TTWO211217P001850002021-06-16 10:05AM EDT185.0020.2420.5021.000.00-21,01868.49%
TTWO211217P001900002021-06-15 11:23AM EDT190.0019.5023.8024.400.00-44569.69%
TTWO211217P001950002021-06-08 1:00PM EDT195.0021.0027.4027.900.00-22070.94%
TTWO211217P002000002021-06-18 10:50AM EDT200.0034.6530.7031.200.00-22370.58%
TTWO211217P002200002021-05-20 1:54PM EDT220.0040.4049.4050.900.00--387.92%