Canada markets close in 2 hours 55 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.75-1.15 (-0.75%)
As of 1:05PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:170.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917C001700002021-09-17 9:55AM EDT2021-09-170.040.000.05+0.01+33.33%105,81796.88%
TTWO210924C001700002021-09-17 11:23AM EDT2021-09-240.050.000.05-0.10-66.67%219937.70%
TTWO211001C001700002021-09-17 9:38AM EDT2021-10-010.150.050.35-0.03-16.67%434238.92%
TTWO211008C001700002021-09-17 12:33PM EDT2021-10-080.260.150.30-0.09-25.71%11631.06%
TTWO211015C001700002021-09-17 12:34PM EDT2021-10-150.360.300.40-0.09-20.00%4498628.83%
TTWO211022C001700002021-09-17 9:30AM EDT2021-10-220.550.350.70-0.78-58.65%1929.74%
TTWO211217C001700002021-09-17 11:14AM EDT2021-12-172.903.003.20-0.60-17.14%1054431.26%
TTWO220121C001700002021-09-17 11:40AM EDT2022-01-214.104.204.40-0.50-10.87%642030.73%
TTWO220318C001700002021-09-16 3:08PM EDT2022-03-187.206.606.900.00-126532.21%
TTWO220715C001700002021-09-16 3:46PM EDT2022-07-1511.3810.4010.900.00-513832.79%
TTWO230120C001700002021-09-16 11:13AM EDT2023-01-2017.2715.9016.500.00-129033.88%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917P001700002021-09-17 12:47PM EDT2021-09-1718.8018.6018.90+0.20+1.08%113340.00%
TTWO210924P001700002021-09-15 3:48PM EDT2021-09-2417.1818.5019.100.00-120.00%
TTWO211001P001700002021-09-13 2:54PM EDT2021-10-0117.7018.6019.100.00-140.00%
TTWO211015P001700002021-09-17 10:54AM EDT2021-10-1520.8418.9019.30+1.94+10.26%73719.63%
TTWO211217P001700002021-09-15 12:41PM EDT2021-12-1721.0821.5021.900.00-2413028.89%
TTWO220121P001700002021-09-17 12:48PM EDT2022-01-2122.5522.5022.90+0.75+3.44%71,02728.19%
TTWO220715P001700002021-08-25 5:20PM EDT2022-07-1525.7428.3028.700.00-5030.05%
TTWO230120P001700002021-08-30 10:19AM EDT2023-01-2030.0033.0033.700.00-16330.94%