Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.29+2.89 (+1.76%)
At close: 04:00PM EST
167.29 0.00 (0.00%)
After hours: 05:19PM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210C002000002021-12-06 11:37AM EST2021-12-100.050.002.100.00-215128.37%
TTWO211217C002000002021-12-03 3:48PM EST2021-12-170.150.001.000.00-41,27865.04%
TTWO211223C002000002021-11-30 3:50PM EST2021-12-230.270.002.300.00-81763.77%
TTWO211231C002000002021-11-29 9:30AM EST2021-12-310.600.002.350.00-1852.88%
TTWO220107C002000002021-12-01 9:37AM EST2022-01-070.440.102.150.00--855.81%
TTWO220121C002000002021-12-07 12:13PM EST2022-01-210.730.650.85+0.13+21.67%111,80835.89%
TTWO220318C002000002021-12-07 11:38AM EST2022-03-183.212.853.20+0.71+28.40%2021535.80%
TTWO220617C002000002021-11-08 1:32PM EST2022-06-1713.106.007.600.00-93737.38%
TTWO220715C002000002021-12-03 2:25PM EST2022-07-157.107.007.900.00-116135.59%
TTWO230120C002000002021-12-07 12:36PM EST2023-01-2013.0011.5014.40-0.20-1.52%138936.03%
TTWO240119C002000002021-11-29 10:02AM EST2024-01-1923.0020.1024.200.00-12436.46%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210P002000002021-11-03 8:30AM EST2021-12-1022.0232.0036.200.00--1138.48%
TTWO211217P002000002021-12-07 3:05PM EST2021-12-1732.5231.3034.80-3.15-8.83%14460.16%
TTWO220121P002000002021-12-03 3:13PM EST2022-01-2136.1731.5034.500.00-573543.98%
TTWO220318P002000002021-11-22 3:24PM EST2022-03-1836.4934.7036.300.00-12137.38%
TTWO220715P002000002021-11-10 6:53AM EST2022-07-1547.9039.0043.500.00-11441.76%
TTWO230120P002000002021-10-25 2:00PM EST2023-01-2036.2042.0045.500.00-41133.68%