Canada markets open in 8 hours 38 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.35-5.53 (-3.33%)
At close: 04:00PM EST
160.11 -0.24 (-0.15%)
After hours: 07:25PM EST
In The Money
Show:ListStraddle
Strike:170.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211203C001700002021-12-01 3:24PM EST2021-12-030.150.000.000.00-16025.00%
TTWO211210C001700002021-12-01 12:58PM EST2021-12-101.550.000.000.00-506.25%
TTWO211217C001700002021-12-01 10:45AM EST2021-12-172.620.000.000.00-206.25%
TTWO211223C001700002021-12-01 3:17PM EST2021-12-232.600.000.000.00-406.25%
TTWO211231C001700002021-12-01 1:53PM EST2021-12-313.930.000.000.00-106.25%
TTWO220107C001700002021-12-01 1:01PM EST2022-01-074.680.000.000.00-303.13%
TTWO220121C001700002021-12-01 3:31PM EST2022-01-214.770.000.000.00-2503.13%
TTWO220318C001700002021-11-30 3:36PM EST2022-03-1811.500.000.000.00-403.13%
TTWO220617C001700002021-12-01 10:29AM EST2022-06-1715.900.000.000.00-201.56%
TTWO220715C001700002021-11-19 1:53PM EST2022-07-1520.900.000.000.00-101.56%
TTWO230120C001700002021-11-30 12:12PM EST2023-01-2024.400.000.000.00-101.56%
TTWO240119C001700002021-11-30 11:48AM EST2024-01-1933.320.000.000.00-4600.78%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211203P001700002021-12-01 10:52AM EST2021-12-039.500.000.000.00-800.00%
TTWO211210P001700002021-11-30 2:05PM EST2021-12-105.200.000.000.00-200.00%
TTWO211217P001700002021-12-01 12:55PM EST2021-12-178.050.000.000.00-400.00%
TTWO211223P001700002021-12-01 10:13AM EST2021-12-237.400.000.000.00-400.00%
TTWO211231P001700002021-11-22 10:59AM EST2021-12-318.240.000.000.00-200.00%
TTWO220121P001700002021-12-01 1:00PM EST2022-01-2111.300.000.000.00-200.00%
TTWO220318P001700002021-11-30 3:55PM EST2022-03-1815.100.000.000.00-700.00%
TTWO220715P001700002021-11-05 2:23PM EST2022-07-1512.050.000.000.00-300.00%
TTWO230120P001700002021-11-10 2:30PM EST2023-01-2020.000.000.000.00-200.00%
TTWO240119P001700002021-11-12 2:26PM EST2024-01-1925.400.000.000.00-800.00%