Canada markets close in 2 hours 14 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.32+3.04 (+1.55%)
As of 1:46PM EST. Market open.
In The Money
Show:ListStraddle
Strike:160.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122C001600002021-01-08 11:56AM EST2021-01-2250.2037.1040.600.00-200158.40%
TTWO210319C001600002021-01-12 3:19PM EST2021-03-1942.8140.7041.200.00-333645.47%
TTWO210618C001600002021-01-05 1:15PM EST2021-06-1850.6044.6045.100.00-16142.42%
TTWO210917C001600002020-12-22 1:19PM EST2021-09-1752.4047.0048.800.00-11041.87%
TTWO220121C001600002021-01-12 12:57PM EST2022-01-2154.6852.5053.300.00-423941.54%
TTWO230120C001600002021-01-06 3:24PM EST2023-01-2069.7660.4063.400.00-33440.86%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122P001600002020-12-28 12:08PM EST2021-01-220.300.000.250.00-18100.39%
TTWO210205P001600002021-01-19 12:04AM EST2021-02-050.450.000.500.00-3352.93%
TTWO210212P001600002021-01-19 12:04AM EST2021-02-121.150.750.900.00-101156.96%
TTWO210219P001600002021-01-19 10:47AM EST2021-02-190.950.901.05-0.30-24.00%2534052.37%
TTWO210226P001600002021-01-19 12:04AM EST2021-02-261.561.151.300.00--350.22%
TTWO210319P001600002021-01-19 12:08PM EST2021-03-191.921.852.00-0.42-17.95%1010446.36%
TTWO210618P001600002021-01-15 10:34AM EST2021-06-186.605.505.700.00-46842.21%
TTWO210917P001600002021-01-14 12:37PM EST2021-09-179.308.909.200.00-41641.30%
TTWO220121P001600002021-01-19 10:46AM EST2022-01-2113.3012.8013.20-0.40-2.92%113140.29%
TTWO230120P001600002020-12-29 9:30AM EST2023-01-2022.3021.1021.800.00-1138.36%