Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.83-1.36 (-0.79%)
At close: 4:00PM EST

169.90 +0.07 (0.04%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO201127C001200002020-11-06 9:44AM EST120.0045.800.000.000.00-300.00%
TTWO201127C001440002020-11-03 12:23PM EST144.0017.900.000.000.00--00.00%
TTWO201127C001450002020-11-06 9:52AM EST145.0020.700.000.000.00-200.00%
TTWO201127C001490002020-11-06 9:55AM EST149.0017.300.000.000.00-400.00%
TTWO201127C001500002020-11-10 3:56PM EST150.007.520.000.000.00-1100.00%
TTWO201127C001525002020-11-06 9:44AM EST152.5014.700.000.000.00-200.00%
TTWO201127C001550002020-11-10 2:24PM EST155.004.700.000.000.00-3500.00%
TTWO201127C001575002020-11-10 12:23PM EST157.504.080.000.000.00-1600.00%
TTWO201127C001600002020-11-09 10:48AM EST160.002.450.000.000.00-300.00%
TTWO201127C001625002020-11-10 10:27AM EST162.501.800.000.000.00-900.00%
TTWO201127C001650002020-11-10 1:06PM EST165.001.700.000.000.00-3000.00%
TTWO201127C001675002020-11-10 10:26AM EST167.501.100.000.000.00-400.00%
TTWO201127C001700002020-11-10 11:04AM EST170.000.850.000.000.00-2400.39%
TTWO201127C001725002020-11-10 1:20PM EST172.500.730.000.000.00-706.25%
TTWO201127C001750002020-11-09 11:57AM EST175.001.440.000.000.00-506.25%
TTWO201127C001775002020-11-09 2:41PM EST177.500.750.000.000.00-2012.50%
TTWO201127C001800002020-11-10 2:16PM EST180.000.360.000.000.00-10012.50%
TTWO201127C001825002020-11-10 12:42PM EST182.500.320.000.000.00-2025.00%
TTWO201127C001850002020-11-10 9:30AM EST185.000.450.000.000.00-1025.00%
TTWO201127C001875002020-11-09 9:35AM EST187.500.550.000.000.00-1025.00%
TTWO201127C001900002020-11-05 1:34PM EST190.001.750.000.000.00-7025.00%
TTWO201127C001925002020-11-04 9:30AM EST192.500.850.000.000.00-4025.00%
TTWO201127C001950002020-10-28 10:12AM EST195.001.500.000.000.00-2025.00%
TTWO201127C002000002020-10-21 9:49AM EST200.001.200.000.000.00-2050.00%
TTWO201127C002050002020-10-20 2:05PM EST205.001.150.000.000.00-2050.00%
TTWO201127C002150002020-10-27 12:10PM EST215.000.500.000.000.00--050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO201127P001200002020-11-02 12:50PM EST120.000.660.000.000.00--050.00%
TTWO201127P001250002020-11-02 12:50PM EST125.000.980.000.000.00-5050.00%
TTWO201127P001300002020-10-29 9:19AM EST130.000.950.000.000.00-2050.00%
TTWO201127P001350002020-11-06 11:11AM EST135.000.470.000.000.00-5050.00%
TTWO201127P001400002020-11-06 11:11AM EST140.000.450.000.000.00-3050.00%
TTWO201127P001440002020-11-05 2:41PM EST144.000.900.000.000.00-1050.00%
TTWO201127P001450002020-11-10 11:47AM EST145.001.600.000.000.00-2050.00%
TTWO201127P001460002020-11-04 11:50AM EST146.001.800.000.000.00-12050.00%
TTWO201127P001470002020-11-10 11:47AM EST147.002.050.000.000.00-1025.00%
TTWO201127P001480002020-11-10 9:47AM EST148.002.200.000.000.00-1025.00%
TTWO201127P001490002020-11-04 11:49AM EST149.002.300.000.000.00-7025.00%
TTWO201127P001500002020-11-10 1:19PM EST150.002.420.000.000.00-6025.00%
TTWO201127P001525002020-11-09 2:18PM EST152.501.400.000.000.00-2025.00%
TTWO201127P001550002020-11-10 9:36AM EST155.004.900.000.000.00-36025.00%
TTWO201127P001575002020-11-10 3:41PM EST157.505.630.000.000.00-4025.00%
TTWO201127P001600002020-11-09 12:00PM EST160.008.300.000.000.00-1012.50%
TTWO201127P001625002020-11-10 12:46PM EST162.508.700.000.000.00-11012.50%
TTWO201127P001650002020-11-09 12:54PM EST165.005.200.000.000.00-406.25%
TTWO201127P001675002020-11-06 9:32AM EST167.505.400.000.000.00-503.13%
TTWO201127P001700002020-11-09 1:45PM EST170.008.720.000.000.00-600.00%
TTWO201127P001725002020-10-18 11:00PM EST172.5013.300.000.000.00---0.00%
TTWO201127P001750002020-10-19 8:53AM EST175.0012.100.000.000.00--00.00%
TTWO201127P001825002020-11-06 9:52AM EST182.5018.600.000.000.00-100.00%
TTWO201127P001925002020-11-06 11:34AM EST192.5018.200.000.000.00-1300.00%
TTWO201127P002050002020-11-06 11:27AM EST205.0031.600.000.000.00-300.00%