Canada markets close in 1 hour 17 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.27-0.72 (-0.39%)
As of 2:42PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:100.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211119C001000002021-10-07 10:36AM EDT2021-11-1968.5082.0082.800.00-21499.80%
TTWO211217C001000002021-10-22 1:14PM EDT2021-12-1782.4381.5083.700.00-1678.32%
TTWO220121C001000002021-10-22 10:09AM EDT2022-01-2179.2581.4082.900.00-54067.77%
TTWO220715C001000002021-10-21 10:32AM EDT2022-07-1577.2083.3084.800.00-5752.99%
TTWO230120C001000002021-10-22 11:50AM EDT2023-01-2085.0085.4086.400.00-105246.38%
TTWO240119C001000002021-09-30 3:11PM EDT2024-01-1965.8088.0092.000.00-12346.50%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211105P001000002021-10-21 1:16PM EDT2021-11-050.010.000.250.00--20150.00%
TTWO211126P001000002021-10-19 11:37AM EDT2021-11-260.260.001.650.00-47118.26%
TTWO211217P001000002021-10-05 2:15PM EDT2021-12-170.370.000.550.00-12876.17%
TTWO220121P001000002021-10-22 10:34AM EDT2022-01-210.470.150.650.00-413862.70%
TTWO220318P001000002021-09-21 9:30AM EDT2022-03-181.500.250.950.00-12152.54%
TTWO220715P001000002021-10-05 11:04AM EDT2022-07-152.050.551.150.00-13744.10%
TTWO230120P001000002021-10-04 2:52PM EDT2023-01-204.402.302.550.00-10020240.54%