Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.28+0.78 (+0.46%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210716C001500002021-05-27 10:51AM EDT2021-07-1635.8020.9023.500.00--151.93%
TTWO210730C001500002021-06-15 2:33PM EDT2021-07-3029.8121.0024.300.00--147.79%
TTWO210917C001500002021-06-16 3:49PM EDT2021-09-1724.9023.6025.00-0.20-0.80%11735.45%
TTWO211217C001500002021-05-17 12:07AM EDT2021-12-1725.450.000.000.00--00.00%
TTWO220121C001500002021-06-09 10:41AM EDT2022-01-2140.6028.6030.200.00-18135.66%
TTWO220715C001500002021-06-16 2:13PM EDT2022-07-1534.0033.6036.600.00-1137.16%
TTWO230120C001500002021-06-16 3:50PM EDT2023-01-2040.0038.9041.300.00-17236.78%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210625P001500002021-05-17 12:07AM EDT2021-06-252.600.000.000.00--025.00%
TTWO210709P001500002021-06-04 1:27PM EDT2021-07-090.440.300.550.00-5539.40%
TTWO210716P001500002021-06-18 1:22PM EDT2021-07-160.500.400.600.00-122634.86%
TTWO210730P001500002021-06-16 3:12PM EDT2021-07-301.050.752.15+0.10+10.53%3241.92%
TTWO210917P001500002021-06-17 10:38AM EDT2021-09-173.202.953.20+0.14+4.58%124233.26%
TTWO211217P001500002021-06-16 2:00PM EDT2021-12-176.006.206.600.00-14933.01%
TTWO220121P001500002021-06-16 1:49PM EDT2022-01-217.107.107.500.00-20188532.37%
TTWO220715P001500002021-06-18 12:08PM EDT2022-07-1512.4011.0012.50+2.10+20.39%25052232.56%
TTWO230120P001500002021-06-16 11:51AM EDT2023-01-2015.9015.2016.700.00-2070232.40%