Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.86-13.35 (-7.71%)
At close: 4:00PM EDT
160.25 +0.39 (0.24%)
After hours: 07:08PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210806C001500002021-07-30 2:54PM EDT150.007.509.2010.80-16.35-68.55%31163.77%
TTWO210806C001525002021-08-03 3:31PM EDT152.508.107.209.20-11.60-58.88%123450.44%
TTWO210806C001550002021-08-03 3:42PM EDT155.005.435.006.50-10.77-66.48%544454.05%
TTWO210806C001575002021-08-03 3:41PM EDT157.503.673.204.00-10.43-73.97%4954240.06%
TTWO210806C001600002021-08-03 3:53PM EDT160.002.121.802.35-13.33-86.28%8064336.23%
TTWO210806C001625002021-08-03 3:59PM EDT162.501.101.001.25-11.00-90.91%7472334.72%
TTWO210806C001650002021-08-03 3:59PM EDT165.000.630.500.65-9.67-93.88%635635.25%
TTWO210806C001675002021-08-03 3:53PM EDT167.500.350.150.45-8.45-96.02%2301239.84%
TTWO210806C001700002021-08-03 3:31PM EDT170.000.220.150.30-6.78-96.86%22015243.26%
TTWO210806C001725002021-08-03 3:58PM EDT172.500.150.050.20-6.15-97.62%26734546.29%
TTWO210806C001750002021-08-03 2:17PM EDT175.000.100.050.15-4.26-97.71%56987950.00%
TTWO210806C001775002021-08-03 3:43PM EDT177.500.050.000.10-3.25-98.48%22427552.34%
TTWO210806C001800002021-08-03 3:53PM EDT180.000.030.000.05-2.60-98.86%24643552.34%
TTWO210806C001825002021-08-03 2:41PM EDT182.500.050.000.05-1.89-97.42%14746152.34%
TTWO210806C001850002021-08-03 3:55PM EDT185.000.040.000.05-1.48-97.37%29562957.03%
TTWO210806C001875002021-08-03 3:40PM EDT187.500.030.000.05-0.95-96.94%16840061.72%
TTWO210806C001900002021-08-03 3:56PM EDT190.000.040.050.10-0.71-94.67%49092076.17%
TTWO210806C001925002021-08-03 3:40PM EDT192.500.020.000.05-0.56-96.55%8918470.70%
TTWO210806C001950002021-08-03 3:26PM EDT195.000.010.000.05-0.44-97.78%9051,30375.00%
TTWO210806C001975002021-08-03 1:47PM EDT197.500.050.000.05-0.28-84.85%458178.91%
TTWO210806C002000002021-08-03 3:54PM EDT200.000.040.000.05-0.26-86.67%7686083.59%
TTWO210806C002025002021-08-03 1:46PM EDT202.500.010.000.05-0.24-96.00%1212687.50%
TTWO210806C002050002021-08-03 11:57AM EDT205.000.020.000.05-0.10-83.33%138091.41%
TTWO210806C002100002021-08-03 11:08AM EDT210.000.050.000.05-0.05-50.00%7912199.22%
TTWO210806C002150002021-08-02 3:45PM EDT215.000.100.000.050.00-37106.25%
TTWO210806C002200002021-08-02 2:45PM EDT220.000.030.000.050.00-5171114.06%
TTWO210806C002350002021-08-02 12:30PM EDT235.000.100.000.050.00-239134.38%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210806P001000002021-07-30 10:42AM EDT100.000.130.000.250.00-11202.34%
TTWO210806P001150002021-08-03 10:40AM EDT115.000.030.000.05-0.01-25.00%10121121.09%
TTWO210806P001250002021-08-02 10:29AM EDT125.000.100.000.050.00-104792.97%
TTWO210806P001300002021-08-03 3:06PM EDT130.000.050.050.05-0.10-66.67%151486.33%
TTWO210806P001350002021-08-03 3:54PM EDT135.000.050.000.05+0.02+66.67%748666.41%
TTWO210806P001400002021-08-03 3:30PM EDT140.000.100.050.10+0.05+100.00%26510762.11%
TTWO210806P001450002021-08-03 3:22PM EDT145.000.100.100.15+0.07+233.33%81724552.34%
TTWO210806P001490002021-08-03 3:29PM EDT149.000.210.100.25+0.11+110.00%14722846.58%
TTWO210806P001500002021-08-03 3:53PM EDT150.000.280.100.20+0.13+86.67%1,2262,03140.92%
TTWO210806P001525002021-08-03 3:59PM EDT152.500.300.150.40+0.05+20.00%1,08359739.26%
TTWO210806P001550002021-08-03 3:59PM EDT155.000.580.450.70+0.22+61.11%2,0791,73136.23%
TTWO210806P001575002021-08-03 3:51PM EDT157.501.001.001.30+0.43+75.44%7091,23234.55%
TTWO210806P001600002021-08-03 3:55PM EDT160.002.201.802.25+1.25+131.58%8331,08432.62%
TTWO210806P001625002021-08-03 3:46PM EDT162.503.603.304.40+2.39+197.52%6511,04842.94%
TTWO210806P001650002021-08-03 3:55PM EDT165.005.934.706.60+3.98+204.10%1,4461,66550.66%
TTWO210806P001675002021-08-03 3:58PM EDT167.508.206.908.80+5.50+203.70%1,1362,26556.01%
TTWO210806P001700002021-08-03 3:29PM EDT170.0010.009.1011.30+6.20+163.16%18332465.92%
TTWO210806P001725002021-08-03 3:41PM EDT172.5012.5911.0014.10+7.69+156.94%15621481.86%
TTWO210806P001750002021-08-03 3:16PM EDT175.0015.7213.9016.30+9.47+151.52%21339084.03%
TTWO210806P001775002021-08-03 3:36PM EDT177.5017.8016.9018.90+10.30+137.33%73162.70%
TTWO210806P001800002021-08-03 11:52AM EDT180.0022.7019.3020.90+12.90+131.63%21888.96%
TTWO210806P001825002021-08-02 3:28PM EDT182.5023.0021.1023.20+12.67+122.65%2289.16%
TTWO210806P001850002021-08-03 9:42AM EDT185.0026.0023.4026.30+12.80+96.97%216115.92%
TTWO210806P001875002021-08-03 9:30AM EDT187.5025.4426.8028.30+10.75+73.18%458106.45%
TTWO210806P001900002021-08-03 1:51PM EDT190.0031.9029.1031.00+15.18+90.79%67120.46%
TTWO210806P001925002021-07-28 11:21AM EDT192.5022.2032.0033.300.00--1064.06%
TTWO210806P001950002021-07-30 2:54PM EDT195.0019.9833.7036.300.00-12143.90%
TTWO210806P002000002021-07-23 10:46AM EDT200.0031.0038.7041.400.00-11160.16%
TTWO210806P002050002021-08-03 1:39PM EDT205.0048.5343.2046.90+20.94+75.90%22188.43%
TTWO210806P002100002021-07-23 10:23AM EDT210.0040.4048.5051.500.00-44188.09%