Canada markets open in 7 hours 2 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.75-1.31 (-0.72%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211029C001650002021-10-22 10:30AM EDT2021-10-2916.260.000.000.00-100.00%
TTWO211105C001650002021-10-22 12:16PM EDT2021-11-0519.000.000.000.00-600.00%
TTWO211112C001650002021-10-21 11:11AM EDT2021-11-1214.400.000.000.00-400.00%
TTWO211119C001650002021-10-22 1:44PM EDT2021-11-1919.300.000.000.00-30800.00%
TTWO211126C001650002021-10-20 11:33AM EDT2021-11-2613.510.000.000.00-100.00%
TTWO211217C001650002021-10-22 3:19PM EDT2021-12-1719.500.000.000.00-400.00%
TTWO220121C001650002021-10-21 3:58PM EDT2022-01-2122.020.000.000.00-1200.00%
TTWO220318C001650002021-10-22 12:02PM EDT2022-03-1825.000.000.000.00-2100.00%
TTWO220715C001650002021-10-20 11:30AM EDT2022-07-1524.800.000.000.00-100.00%
TTWO230120C001650002021-10-22 2:31PM EDT2023-01-2036.200.000.000.00-1600.00%
TTWO240119C001650002021-10-19 9:56AM EDT2024-01-1939.000.000.000.00-300.00%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211029P001650002021-10-22 1:12PM EDT2021-10-290.200.000.000.00-1012.50%
TTWO211105P001650002021-10-22 12:10PM EDT2021-11-051.700.000.000.00-1012.50%
TTWO211112P001650002021-10-22 2:08PM EDT2021-11-122.050.000.000.00-1012.50%
TTWO211119P001650002021-10-22 3:24PM EDT2021-11-192.430.000.000.00-1106.25%
TTWO211126P001650002021-10-21 3:33PM EDT2021-11-262.660.000.000.00-406.25%
TTWO211203P001650002021-10-22 10:02AM EDT2021-12-033.200.000.000.00-506.25%
TTWO211217P001650002021-10-22 11:58AM EDT2021-12-173.600.000.000.00-11706.25%
TTWO220121P001650002021-10-22 11:42AM EDT2022-01-215.040.000.000.00-1003.13%
TTWO220318P001650002021-10-22 3:19PM EDT2022-03-188.000.000.000.00-503.13%
TTWO220715P001650002021-10-12 11:55AM EDT2022-07-1516.000.000.000.00-103.13%
TTWO230120P001650002021-10-22 2:33PM EDT2023-01-2017.950.000.000.00-1601.56%
TTWO240119P001650002021-10-21 3:43PM EDT2024-01-1925.090.000.000.00--01.56%