Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.90-0.39 (-0.23%)
At close: 4:00PM EDT
172.90 0.00 (0.00%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210730C001500002021-06-15 2:33PM EDT150.0029.8123.8026.700.00--1146.29%
TTWO210730C001600002021-06-16 11:06AM EDT160.0016.0014.7017.800.00-33118.73%
TTWO210730C001675002021-06-18 11:22AM EDT167.507.409.5012.500.00-33112.79%
TTWO210730C001700002021-06-23 12:02PM EDT170.006.467.7010.900.00-532108.50%
TTWO210730C001725002021-06-23 3:15PM EDT172.505.505.909.000.00-1522100.54%
TTWO210730C001750002021-06-23 1:27PM EDT175.005.904.906.30+1.80+43.90%177390.84%
TTWO210730C001775002021-06-23 3:33PM EDT177.504.333.506.500.00-54796.58%
TTWO210730C001800002021-06-23 3:33PM EDT180.003.432.954.50-0.14-3.92%35390.75%
TTWO210730C001825002021-06-24 10:47AM EDT182.502.552.304.90+0.80+45.71%115100.24%
TTWO210730C001850002021-06-23 3:56PM EDT185.001.301.604.000.00-159697.92%
TTWO210730C001875002021-06-23 2:26PM EDT187.502.051.104.10+1.00+95.24%112104.13%
TTWO210730C001900002021-06-18 1:25PM EDT190.001.100.803.900.00-114108.64%
TTWO210730C001925002021-06-24 9:46AM EDT192.501.440.703.60+0.86+148.28%310113.31%
TTWO210730C001950002021-06-23 1:25PM EDT195.000.500.550.850.00-1286.13%
TTWO210730C001975002021-06-16 12:28PM EDT197.500.620.352.900.00-11117.73%
TTWO210730C002000002021-06-22 2:10PM EDT200.000.500.152.900.00-1221122.56%
TTWO210730C002050002021-06-21 9:49AM EDT205.000.350.202.550.00-10132.32%
TTWO210730C002075002021-06-15 12:02PM EDT207.500.560.152.450.00--2136.72%
TTWO210730C002100002021-06-18 1:51PM EDT210.000.440.002.350.00-53139.26%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210730P001500002021-06-18 3:59PM EDT150.001.050.202.650.00-35123.39%
TTWO210730P001550002021-06-24 11:37AM EDT155.001.180.651.20+0.11+10.28%716789.65%
TTWO210730P001625002021-06-23 10:33AM EDT162.502.311.354.400.00-11597.97%
TTWO210730P001700002021-06-23 10:33AM EDT170.004.543.205.200.00-124377.25%
TTWO210730P001725002021-06-23 10:23AM EDT172.505.404.206.900.00-31779.71%
TTWO210730P001750002021-06-22 12:06PM EDT175.006.005.508.500.00-34581.10%
TTWO210730P001775002021-06-23 2:46PM EDT177.508.406.909.400.00-1975.88%
TTWO210730P001800002021-06-21 2:50PM EDT180.009.708.3011.000.00-4572.90%
TTWO210730P001850002021-06-21 2:50PM EDT185.0014.1011.8015.000.00-4870.80%
TTWO210730P001950002021-06-15 9:57AM EDT195.0012.8020.7024.000.00--168.26%