Canada markets open in 2 hours 32 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.72-3.12 (-2.10%)
At close: 4:00PM EDT
145.72 0.00 (0.00%)
Pre-Market: 05:16AM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210924C001500002021-09-21 3:38PM EDT2021-09-240.450.000.000.00-53636.25%
TTWO211001C001500002021-09-21 3:30PM EDT2021-10-011.420.000.000.00-1211373.13%
TTWO211008C001500002021-09-20 10:07AM EDT2021-10-084.200.000.000.00-1123.13%
TTWO211015C001500002021-09-21 3:34PM EDT2021-10-152.750.000.000.00-371223.13%
TTWO211022C001500002021-09-21 11:01AM EDT2021-10-223.550.000.000.00-16173.13%
TTWO211029C001500002021-09-21 3:57PM EDT2021-10-293.700.000.000.00-1303.13%
TTWO211119C001500002021-09-21 3:55PM EDT2021-11-196.180.000.000.00-3701.56%
TTWO211217C001500002021-09-21 3:55PM EDT2021-12-177.500.000.000.00-91361.56%
TTWO220121C001500002021-09-21 3:53PM EDT2022-01-219.000.000.000.00-131391.56%
TTWO220318C001500002021-09-21 3:32PM EDT2022-03-1812.000.000.000.00-41700.78%
TTWO220715C001500002021-09-21 3:38PM EDT2022-07-1516.000.000.000.00-9180.78%
TTWO230120C001500002021-09-21 10:11AM EDT2023-01-2022.050.000.000.00-72170.78%
TTWO240119C001500002021-09-21 12:20PM EDT2024-01-1931.000.000.000.00-12260.39%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210924P001500002021-09-21 3:58PM EDT2021-09-244.550.000.000.00-800.00%
TTWO211001P001500002021-09-21 11:01AM EDT2021-10-015.050.000.000.00-3660.00%
TTWO211008P001500002021-09-20 10:58AM EDT2021-10-084.450.000.000.00-200.00%
TTWO211015P001500002021-09-21 3:12PM EDT2021-10-156.330.000.000.00-11400.00%
TTWO211022P001500002021-09-21 1:52PM EDT2021-10-227.140.000.000.00-4190.00%
TTWO211029P001500002021-09-21 1:03PM EDT2021-10-297.550.000.000.00-2220.00%
TTWO211119P001500002021-09-21 12:44PM EDT2021-11-199.700.000.000.00-13590.00%
TTWO211217P001500002021-09-21 2:23PM EDT2021-12-1710.950.000.000.00-16360.00%
TTWO220121P001500002021-09-21 3:51PM EDT2022-01-2112.620.000.000.00-291,7720.00%
TTWO220318P001500002021-09-17 10:54AM EDT2022-03-1813.650.000.000.00-35320.00%
TTWO220715P001500002021-09-14 1:02PM EDT2022-07-1516.400.000.000.00-51,1120.00%
TTWO230120P001500002021-09-20 11:28AM EDT2023-01-2022.740.000.000.00-11,0770.00%