Canada markets close in 2 hours 5 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.07-0.92 (-0.50%)
As of 1:52PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:105.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211119C001050002021-10-21 10:24AM EDT2021-11-1972.4076.4078.300.00-929102.93%
TTWO211217C001050002021-10-22 10:26AM EDT2021-12-1776.8076.6078.600.00-5578.52%
TTWO220121C001050002021-10-22 10:24AM EDT2022-01-2176.7076.2078.600.00-1656.25%
TTWO220318C001050002021-10-18 2:24AM EDT2022-03-1867.4076.7078.700.00--159.81%
TTWO220617C001050002021-10-19 11:37AM EDT2022-06-1769.2078.0079.000.00--248.74%
TTWO220715C001050002021-10-07 12:15PM EDT2022-07-1569.2076.7079.500.00-1148.84%
TTWO230120C001050002021-10-04 10:17AM EDT2023-01-2057.7080.5081.900.00-41745.48%
TTWO240119C001050002021-10-07 2:40PM EDT2024-01-1983.8083.6087.900.00-42645.61%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211105P001050002021-10-21 1:06PM EDT2021-11-050.050.000.050.00--30115.63%
TTWO211217P001050002021-09-30 12:05PM EDT2021-12-170.590.050.750.00-23574.85%
TTWO220121P001050002021-10-05 3:55PM EDT2022-01-210.750.100.750.00-313458.69%
TTWO220318P001050002021-09-21 12:18PM EDT2022-03-181.950.301.100.00-76069550.12%
TTWO220715P001050002021-09-10 11:28AM EDT2022-07-153.101.752.400.00-127548.72%
TTWO230120P001050002021-09-29 3:39PM EDT2023-01-205.702.803.100.00-325839.83%
TTWO240119P001050002021-09-28 9:31AM EDT2024-01-1910.005.407.400.00--139.26%