Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.56+1.18 (+0.70%)
At close: 4:00PM EDT
170.56 0.00 (0.00%)
After hours: 04:43PM EDT
In The Money
Show:ListStraddle
Strike:125.00
CallsforOctober 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211015C001250002021-10-15 11:40AM EDT2021-10-1546.9044.7047.40+22.20+89.88%14349.61%
TTWO211022C001250002021-10-01 12:25PM EDT2021-10-2232.5044.2047.500.00-44112.31%
TTWO211217C001250002021-10-07 2:30PM EDT2021-12-1747.4045.6048.100.00-21254.14%
TTWO220121C001250002021-10-07 1:20PM EDT2022-01-2148.6545.9048.900.00-18457.35%
TTWO220318C001250002021-10-14 9:30AM EDT2022-03-1848.9047.2049.800.00-21049.77%
TTWO220715C001250002021-10-01 3:45PM EDT2022-07-1540.9049.4050.800.00-3540.50%
TTWO230120C001250002021-09-28 9:57AM EDT2023-01-2037.2452.2055.900.00-15741.78%
TTWO240119C001250002021-09-20 12:11AM EDT2024-01-1946.7059.1064.000.00--242.52%
PutsforOctober 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211015P001250002021-10-07 10:05AM EDT2021-10-150.050.000.050.00-150228.13%
TTWO211022P001250002021-09-20 11:02AM EDT2021-10-220.410.001.050.00-138125.29%
TTWO211029P001250002021-09-20 12:11AM EDT2021-10-290.860.001.350.00--3496.39%
TTWO211105P001250002021-10-13 9:30AM EDT2021-11-050.310.001.300.00--878.96%
TTWO211119P001250002021-10-13 11:34AM EDT2021-11-190.450.200.550.00-25055.42%
TTWO211126P001250002021-10-08 12:28PM EDT2021-11-260.450.100.850.00-7753.03%
TTWO211217P001250002021-10-13 11:21AM EDT2021-12-170.950.750.900.00-12349.68%
TTWO220121P001250002021-10-08 3:07PM EDT2022-01-211.501.151.300.00-101,02443.63%
TTWO220318P001250002021-10-07 11:13AM EDT2022-03-182.402.002.200.00-84140.23%
TTWO220715P001250002021-10-08 1:26PM EDT2022-07-154.303.804.100.00-18037.01%
TTWO230120P001250002021-10-07 12:45PM EDT2023-01-207.656.907.800.00-19236.72%
TTWO240119P001250002021-09-24 1:55PM EDT2024-01-1917.9010.6014.800.00-909037.60%