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:165.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210625C001650002021-06-16 2:50PM EDT2021-06-257.706.808.400.00-21749.46%
TTWO210716C001650002021-06-18 2:05PM EDT2021-07-169.158.609.00+0.55+6.40%27928.41%
TTWO210917C001650002021-06-16 2:04PM EDT2021-09-1713.3513.7014.100.00-106631.88%
TTWO211217C001650002021-06-17 11:17AM EDT2021-12-1718.3018.2018.900.00-32132.92%
TTWO220121C001650002021-06-03 1:46PM EDT2022-01-2130.1519.5020.100.00-119732.51%
TTWO220715C001650002021-06-08 12:01PM EDT2022-07-1535.9025.1026.600.00-12533.72%
TTWO230120C001650002021-06-17 2:36PM EDT2023-01-2030.7030.1033.20-0.30-0.97%151935.68%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210625P001650002021-06-18 3:41PM EDT2021-06-250.800.700.90+0.01+1.27%544733.06%
TTWO210702P001650002021-06-18 3:17PM EDT2021-07-021.501.251.65+0.55+57.89%1318430.74%
TTWO210709P001650002021-06-18 12:55PM EDT2021-07-091.901.602.200.00-52729.14%
TTWO210716P001650002021-06-18 1:32PM EDT2021-07-162.452.402.60+0.02+0.82%1101,25627.69%
TTWO210723P001650002021-06-18 1:05PM EDT2021-07-233.152.853.20-0.15-4.55%152127.98%
TTWO210730P001650002021-06-17 11:19AM EDT2021-07-303.673.403.80+0.55+17.63%213528.41%
TTWO210917P001650002021-06-18 1:01PM EDT2021-09-177.607.207.50+0.35+4.83%2141830.90%
TTWO211217P001650002021-06-18 2:51PM EDT2021-12-1711.8011.4011.80+0.50+4.42%137231.17%
TTWO220121P001650002021-06-14 3:02PM EDT2022-01-218.2012.5012.900.00-1317030.71%
TTWO220715P001650002021-06-08 12:01PM EDT2022-07-1514.1018.0018.500.00-13931.07%
TTWO230120P001650002021-06-16 10:12AM EDT2023-01-2022.0022.0023.300.00-16431.32%