Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.65+1.29 (+0.88%)
At close: 4:00PM EDT
148.90 +0.25 (0.17%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211001C001600002021-09-27 2:37PM EDT2021-10-010.050.000.050.00-3642335.35%
TTWO211008C001600002021-09-27 3:32PM EDT2021-10-080.150.100.20-0.06-28.57%93527.64%
TTWO211015C001600002021-09-27 2:53PM EDT2021-10-150.400.350.500.00-222027.15%
TTWO211022C001600002021-09-27 11:32AM EDT2021-10-220.600.650.80-0.10-14.29%46726.59%
TTWO211029C001600002021-09-27 2:57PM EDT2021-10-291.051.001.25-0.03-2.78%174127.48%
TTWO211105C001600002021-09-27 9:30AM EDT2021-11-052.051.152.90-0.25-10.87%10235.79%
TTWO211119C001600002021-09-27 3:07PM EDT2021-11-193.133.103.30+0.18+6.10%327032.75%
TTWO211217C001600002021-09-27 3:54PM EDT2021-12-174.304.204.50+0.10+2.38%53,09831.30%
TTWO220121C001600002021-09-27 11:46AM EDT2022-01-215.355.605.90-0.05-0.93%2335830.66%
TTWO220318C001600002021-09-24 10:17AM EDT2022-03-188.058.308.600.00-312332.07%
TTWO220715C001600002021-09-23 11:03AM EDT2022-07-1512.9012.4012.900.00-115832.88%
TTWO230120C001600002021-09-27 2:49PM EDT2023-01-2018.3018.1018.60+0.48+2.69%916733.99%
TTWO240119C001600002021-09-21 11:01AM EDT2024-01-1927.0025.3029.800.00--138.11%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211001P001600002021-09-27 11:50AM EDT2021-10-0112.8010.0013.00+0.35+2.81%31886.72%
TTWO211008P001600002021-09-24 3:47PM EDT2021-10-0812.6510.4013.000.00-11152.30%
TTWO211015P001600002021-09-27 2:34PM EDT2021-10-1512.2811.6012.10-1.01-7.60%316930.69%
TTWO211022P001600002021-09-17 9:37AM EDT2021-10-2211.5811.4012.500.00-1430.15%
TTWO211029P001600002021-09-21 11:03AM EDT2021-10-2915.1212.1013.900.00-12137.15%
TTWO211119P001600002021-09-27 12:58PM EDT2021-11-1915.4714.3014.70+0.17+1.11%2833.02%
TTWO211217P001600002021-09-21 2:23PM EDT2021-12-1717.4515.4015.700.00-115430.73%
TTWO220121P001600002021-09-24 1:21PM EDT2022-01-2117.6816.6017.000.00-229629.88%
TTWO220318P001600002021-09-07 3:50PM EDT2022-03-1815.2519.1019.600.00-2831.21%
TTWO220715P001600002021-09-23 9:59AM EDT2022-07-1523.2023.0023.500.00-16531.48%
TTWO230120P001600002021-08-24 10:20AM EDT2023-01-2023.0027.4031.500.00-236536.30%
TTWO240119P001600002021-09-20 12:11AM EDT2024-01-1935.7434.3037.400.00--133.95%