Canada markets close in 5 hours 27 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.30+3.80 (+2.19%)
As of 10:33AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211022C001150002021-10-04 2:00PM EDT115.0041.2059.8063.100.00--2357.42%
TTWO211022C001250002021-10-01 12:25PM EDT125.0032.5049.8053.900.00-44351.66%
TTWO211022C001400002021-10-14 12:59PM EDT140.0029.6835.0038.000.00-89211.04%
TTWO211022C001450002021-10-20 2:48PM EDT145.0028.1830.6032.100.00-35620.00%
TTWO211022C001460002021-10-06 11:49AM EDT146.0020.2029.0032.100.00-11186.43%
TTWO211022C001500002021-10-20 2:48PM EDT150.0023.2325.4027.100.00-35550.00%
TTWO211022C001525002021-10-08 2:59PM EDT152.5021.8022.5024.800.00-2250.00%
TTWO211022C001550002021-10-15 12:39PM EDT155.0016.7920.3022.000.00-51280.00%
TTWO211022C001575002021-10-05 10:21AM EDT157.505.1317.4019.800.00--325.00%
TTWO211022C001600002021-10-21 10:13AM EDT160.0016.5816.3016.80+3.47+26.47%11500.00%
TTWO211022C001625002021-10-20 2:49PM EDT162.5010.7013.1014.400.00-5520.00%
TTWO211022C001650002021-10-20 2:51PM EDT165.008.4011.2012.200.00-5710.00%
TTWO211022C001675002021-10-20 11:10AM EDT167.506.958.709.400.00-4990.00%
TTWO211022C001700002021-10-20 3:28PM EDT170.003.706.407.200.00-32140.00%
TTWO211022C001725002021-10-21 9:55AM EDT172.503.264.004.60+1.49+84.18%33530.00%
TTWO211022C001750002021-10-21 10:16AM EDT175.002.342.152.35+1.66+244.12%21463812.01%
TTWO211022C001775002021-10-21 10:16AM EDT177.500.920.901.05+0.67+268.00%74639521.90%
TTWO211022C001800002021-10-21 10:15AM EDT180.000.350.300.45+0.25+250.00%17310926.66%
TTWO211022C001825002021-10-20 3:04PM EDT182.500.050.050.20-0.10-66.67%13130.81%
TTWO211022C001850002021-10-21 10:07AM EDT185.000.050.000.100.00-13335.06%
TTWO211022C001900002021-10-13 10:06AM EDT190.000.050.000.500.00-1462.40%
TTWO211022C001950002021-10-11 11:13AM EDT195.000.200.000.050.00-13655.08%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211022P001200002021-09-20 3:32PM EDT120.000.400.000.950.00-33295.90%
TTWO211022P001250002021-09-20 11:02AM EDT125.000.410.000.300.00-138222.66%
TTWO211022P001300002021-10-18 12:16PM EDT130.000.050.001.050.00-12248.44%
TTWO211022P001350002021-10-15 12:11PM EDT135.000.040.000.200.00-120168.75%
TTWO211022P001400002021-10-15 12:11PM EDT140.000.070.000.200.00-143148.83%
TTWO211022P001450002021-10-11 9:56AM EDT145.000.200.000.200.00-176129.69%
TTWO211022P001470002021-10-13 10:24AM EDT147.000.150.000.150.00-368116.80%
TTWO211022P001480002021-10-18 2:24AM EDT148.000.05-0.350.00--1146.68%
TTWO211022P001490002021-10-15 3:17PM EDT149.000.050.000.400.00-21127.93%
TTWO211022P001500002021-10-08 11:00AM EDT150.000.410.000.200.00-275110.55%
TTWO211022P001525002021-10-08 12:02PM EDT152.500.410.000.600.00-22122.66%
TTWO211022P001550002021-10-07 3:56PM EDT155.000.600.000.300.00-48998.05%
TTWO211022P001575002021-10-18 10:29AM EDT157.500.150.000.050.00-112767.58%
TTWO211022P001600002021-10-19 10:54AM EDT160.000.010.000.100.00-94765.63%
TTWO211022P001625002021-10-20 11:20AM EDT162.500.100.000.100.00-44556.84%
TTWO211022P001650002021-10-20 1:30PM EDT165.000.150.000.150.00-2119651.56%
TTWO211022P001675002021-10-20 3:50PM EDT167.500.150.000.150.00-4814848.54%
TTWO211022P001700002021-10-21 9:40AM EDT170.000.200.050.20-0.15-42.86%128241.02%
TTWO211022P001725002021-10-20 3:46PM EDT172.501.000.200.350.00-8523335.45%
TTWO211022P001750002021-10-21 10:07AM EDT175.000.550.600.75-1.85-77.08%113831.74%
TTWO211022P001775002021-10-20 11:47AM EDT177.504.001.702.100.00-52138.14%
TTWO211022P001800002021-10-19 2:29PM EDT180.008.053.503.900.00-12743.65%
TTWO211022P001900002021-10-12 2:30PM EDT190.0018.6011.7015.100.00--181.79%