Canada markets open in 8 hours 24 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:190.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211203C001900002021-11-23 9:30AM EST2021-12-030.220.000.000.00-1050.00%
TTWO211210C001900002021-11-18 12:41PM EST2021-12-100.650.000.000.00-5025.00%
TTWO211217C001900002021-12-01 3:38PM EST2021-12-170.250.000.000.00-39012.50%
TTWO211223C001900002021-11-16 12:58PM EST2021-12-233.000.000.000.00-1012.50%
TTWO211231C001900002021-12-01 1:23PM EST2021-12-310.680.000.000.00-2012.50%
TTWO220121C001900002021-11-30 1:29PM EST2022-01-211.990.000.000.00-5012.50%
TTWO220318C001900002021-11-30 10:13AM EST2022-03-185.900.000.000.00-106.25%
TTWO220617C001900002021-11-09 9:51AM EST2022-06-1718.450.000.000.00-106.25%
TTWO220715C001900002021-11-22 11:22AM EST2022-07-159.600.000.000.00-106.25%
TTWO230120C001900002021-11-30 3:04PM EST2023-01-2015.760.000.000.00-5003.13%
TTWO240119C001900002021-11-24 2:58PM EST2024-01-1924.400.000.000.00-103.13%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211203P001900002021-11-26 12:41PM EST2021-12-0319.750.000.000.00-100.00%
TTWO211217P001900002021-11-29 9:41AM EST2021-12-1724.050.000.000.00-1100.00%
TTWO211223P001900002021-11-29 9:41AM EST2021-12-2325.120.000.000.00-1000.00%
TTWO220121P001900002021-11-26 9:52AM EST2022-01-2124.850.000.000.00-200.00%
TTWO220318P001900002021-11-09 10:45AM EST2022-03-1814.900.000.000.00-900.00%
TTWO220715P001900002021-08-25 4:20PM EST2022-07-1539.0045.4047.100.00-3653.36%
TTWO230120P001900002021-10-25 12:24PM EST2023-01-2029.6834.9038.500.00-25027.47%
TTWO240119P001900002021-11-15 12:27PM EST2024-01-1939.500.000.000.00-100.00%