Canada markets close in 2 hours 8 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.66-3.12 (-1.88%)
As of 01:52PM EST. Market open.
In The Money
Show:ListStraddle
Strike:220.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210C002200002021-11-18 10:40AM EST2021-12-100.300.001.750.00-11163.18%
TTWO211217C002200002021-12-06 9:30AM EST2021-12-170.100.000.75-0.05-33.33%127489.55%
TTWO211223C002200002021-11-08 9:30AM EST2021-12-230.900.002.200.00--190.43%
TTWO220121C002200002021-12-02 11:47AM EST2022-01-210.050.001.000.00-162754.79%
TTWO220318C002200002021-12-03 3:15PM EST2022-03-181.250.451.200.00-54738.56%
TTWO220617C002200002021-11-02 12:30PM EST2022-06-177.203.203.900.00-1238.83%
TTWO220715C002200002021-11-22 10:15AM EST2022-07-154.432.003.700.00-113135.69%
TTWO230120C002200002021-11-29 3:08PM EST2023-01-209.666.508.900.00-1024236.27%
TTWO240119C002200002021-11-22 3:02PM EST2024-01-1918.8013.0018.000.00-31336.99%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211217P002200002021-11-26 11:17AM EST2021-12-1750.1055.1059.000.00-12122.22%
TTWO220121P002200002021-10-29 11:42AM EST2022-01-2139.7048.9052.400.00-10140.00%
TTWO220318P002200002021-08-25 4:20PM EST2022-03-1852.0070.9075.500.00-101094.98%
TTWO220715P002200002021-09-17 10:42AM EST2022-07-1571.0053.1054.200.00-130.00%
TTWO230120P002200002021-11-01 12:52PM EST2023-01-2047.7064.2067.000.00-4837.61%
TTWO240119P002200002021-10-13 9:42AM EST2024-01-1964.4551.7056.300.00--10.00%