Canada markets close in 4 hours 21 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.41-1.48 (-0.97%)
As of 11:39AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
September 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
72.500.00-2280.000.050.00-523
75.900.00-2085.000.650.00-30
-----90.002.850.00--0
-----95.000.080.00--15
72.000.00-10100.000.100.00-143
-----105.001.400.00-20
58.330.00--0110.000.100.00-137
-----115.000.250.00-250
40.380.00-200120.000.050.00-8429
35.790.00-211125.000.140.00-1725
23.000.00-15130.000.050.00-3174
14.90-7.89-34.62%537135.000.030.00-103230
19.400.00-100140.000.04-0.01-20.00%8330
7.640.00-151145.000.04-0.02-33.33%351,040
0.25-2.15-89.58%47774150.000.75+0.50+200.00%2481,016
0.05-0.43-89.58%8137152.502.96+2.26+322.86%20328
0.03-0.12-80.00%223483155.005.57+2.67+92.07%321,802
0.05-0.02-28.57%19530157.507.50+1.60+27.12%31151
0.05-0.01-16.67%111,316160.0010.13+2.46+32.07%71,338
0.01-0.03-75.00%11294162.5013.00+1.87+16.80%2187
0.05+0.02+66.67%1770165.0015.40+1.95+14.50%3644
0.03-0.02-40.00%1373167.5012.500.00-12
0.04+0.01+33.33%105,817170.0020.75+2.15+11.56%4334
0.02-0.08-80.00%1083172.50-----
0.030.00-21,152175.0023.330.00-2131
0.050.00-124180177.50-----
0.040.00-51,175180.0030.39+3.72+13.95%2205
0.050.00-4541185.0035.41+3.00+9.26%2163
0.050.00-3766190.0040.04+2.74+7.35%130
0.010.00-1465195.0043.100.00-1167
0.010.00-3702200.0050.05+2.61+5.50%1136
0.050.00-1385210.0039.200.00-10
0.020.00-1426220.0059.700.00-1946
0.050.00-2157230.0043.600.00-11
0.050.00-2361240.0052.400.00-17
0.200.00-10250.0079.800.00-170
0.050.00-30260.00-----
0.100.00-10270.00-----
0.05-0.07-58.33%10280.00-----
0.500.00-20290.00-----
0.250.00-10300.00119.000.00--2
0.180.00-60310.00-----