Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.28+0.81 (+0.41%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:165.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122C001650002020-12-18 10:05AM EST2021-01-2233.4528.5033.000.00-11109.72%
TTWO210129C001650002021-01-14 10:34AM EST2021-01-2936.0929.2033.300.00-1081.54%
TTWO210319C001650002021-01-13 12:42PM EST2021-03-1938.8033.1035.100.00-128548.13%
TTWO210618C001650002020-12-18 9:36AM EST2021-06-1841.7238.2039.600.00-45043.45%
TTWO210917C001650002020-12-18 10:51AM EST2021-09-1747.0042.1044.000.00-11843.25%
TTWO220121C001650002021-01-04 2:43PM EST2022-01-2153.8046.3048.300.00-617441.84%
TTWO230120C001650002020-12-22 12:40PM EST2023-01-2056.6056.6059.500.00-11141.78%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122P001650002020-12-24 12:48PM EST2021-01-220.560.000.700.00-404674.32%
TTWO210129P001650002021-01-04 3:55PM EST2021-01-290.450.050.500.00-25050.20%
TTWO210205P001650002020-12-28 10:46AM EST2021-02-051.400.450.550.00--247.17%
TTWO210212P001650002021-01-15 2:52PM EST2021-02-121.601.001.60+0.15+10.34%1050.56%
TTWO210219P001650002021-01-14 2:47PM EST2021-02-192.050.851.75+0.30+17.14%118449.32%
TTWO210226P001650002021-01-12 2:51PM EST2021-02-261.901.802.200.00-2248.40%
TTWO210319P001650002021-01-15 9:58AM EST2021-03-192.801.653.10-0.33-10.54%112944.50%
TTWO210618P001650002021-01-13 1:29PM EST2021-06-187.407.207.50+0.82+12.46%12641.31%
TTWO210917P001650002021-01-14 12:34PM EST2021-09-1710.6010.1011.200.00-27940.29%
TTWO220121P001650002021-01-15 12:28PM EST2022-01-2115.5015.0016.20+0.20+1.31%19040.60%
TTWO230120P001650002020-10-27 10:40AM EST2023-01-2036.0128.9033.000.00-1146.94%