Canada markets open in 8 hours 51 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.04+0.29 (+0.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211022C001150002021-10-04 2:00PM EDT115.0041.200.000.000.00--00.00%
TTWO211022C001250002021-10-01 12:25PM EDT125.0032.500.000.000.00-400.00%
TTWO211022C001400002021-10-14 12:59PM EDT140.0029.680.000.000.00-800.00%
TTWO211022C001450002021-10-19 1:03PM EDT145.0027.100.000.000.00-800.00%
TTWO211022C001460002021-10-06 11:49AM EDT146.0020.200.000.000.00-100.00%
TTWO211022C001500002021-10-19 1:03PM EDT150.0022.150.000.000.00-900.00%
TTWO211022C001525002021-10-08 2:59PM EDT152.5021.800.000.000.00-200.00%
TTWO211022C001550002021-10-15 12:39PM EDT155.0016.790.000.000.00-500.00%
TTWO211022C001575002021-10-05 10:21AM EDT157.505.130.000.000.00--00.00%
TTWO211022C001600002021-10-15 12:39PM EDT160.0011.860.000.000.00-2400.00%
TTWO211022C001625002021-10-18 3:00PM EDT162.509.550.000.000.00-800.00%
TTWO211022C001650002021-10-18 10:42AM EDT165.005.310.000.000.00-500.00%
TTWO211022C001675002021-10-19 3:41PM EDT167.504.800.000.000.00-200.00%
TTWO211022C001700002021-10-19 3:41PM EDT170.002.750.000.000.00-1500.00%
TTWO211022C001725002021-10-19 3:59PM EDT172.501.450.000.000.00-19600.78%
TTWO211022C001750002021-10-19 3:56PM EDT175.000.550.000.000.00-81206.25%
TTWO211022C001775002021-10-19 2:37PM EDT177.500.290.000.000.00-10406.25%
TTWO211022C001800002021-10-19 2:47PM EDT180.000.100.000.000.00-38012.50%
TTWO211022C001825002021-10-18 9:41AM EDT182.500.050.000.000.00-1012.50%
TTWO211022C001850002021-10-18 2:19PM EDT185.000.050.000.000.00-1025.00%
TTWO211022C001900002021-10-13 10:06AM EDT190.000.050.000.000.00-1025.00%
TTWO211022C001950002021-10-11 11:13AM EDT195.000.200.000.000.00-1025.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211022P001200002021-09-20 3:32PM EDT120.000.400.000.000.00-3050.00%
TTWO211022P001250002021-09-20 11:02AM EDT125.000.410.000.000.00-1050.00%
TTWO211022P001300002021-10-18 12:16PM EDT130.000.050.000.000.00-1050.00%
TTWO211022P001350002021-10-15 12:11PM EDT135.000.040.000.000.00-1050.00%
TTWO211022P001400002021-10-15 12:11PM EDT140.000.070.000.000.00-1050.00%
TTWO211022P001450002021-10-11 9:56AM EDT145.000.200.000.000.00-1050.00%
TTWO211022P001470002021-10-13 10:24AM EDT147.000.150.000.000.00-3050.00%
TTWO211022P001480002021-10-18 2:24AM EDT148.000.05-0.000.00--050.00%
TTWO211022P001490002021-10-15 3:17PM EDT149.000.050.000.000.00-2025.00%
TTWO211022P001500002021-10-08 11:00AM EDT150.000.410.000.000.00-2025.00%
TTWO211022P001525002021-10-08 12:02PM EDT152.500.410.000.000.00-2025.00%
TTWO211022P001550002021-10-07 3:56PM EDT155.000.600.000.000.00-4025.00%
TTWO211022P001575002021-10-18 10:29AM EDT157.500.150.000.000.00-1025.00%
TTWO211022P001600002021-10-19 10:54AM EDT160.000.010.000.000.00-9025.00%
TTWO211022P001625002021-10-18 11:42AM EDT162.500.250.000.000.00-3012.50%
TTWO211022P001650002021-10-19 3:23PM EDT165.000.250.000.000.00-25012.50%
TTWO211022P001675002021-10-19 3:27PM EDT167.500.450.000.000.00-2206.25%
TTWO211022P001700002021-10-19 2:48PM EDT170.001.000.000.000.00-4703.13%
TTWO211022P001725002021-10-19 2:40PM EDT172.502.000.000.000.00-9300.00%
TTWO211022P001750002021-10-19 9:54AM EDT175.003.100.000.000.00-100.00%
TTWO211022P001775002021-10-19 3:30PM EDT177.506.000.000.00+0.40+7.14%500.00%
TTWO211022P001800002021-10-19 2:29PM EDT180.008.050.000.00+1.05+15.00%100.00%
TTWO211022P001900002021-10-12 2:30PM EDT190.0018.600.000.000.00--00.00%