Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.78+4.40 (+2.73%)
At close: 04:00PM EST
166.69 +0.91 (+0.55%)
After hours: 07:38PM EST
In The Money
Show:ListStraddle
Strike:170.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210C001700002021-12-03 3:59PM EST2021-12-102.051.752.10+1.30+173.33%5142344.80%
TTWO211217C001700002021-12-03 3:43PM EST2021-12-173.153.203.50+1.10+53.66%11675942.31%
TTWO211223C001700002021-12-01 3:17PM EST2021-12-232.603.804.500.00-43941.82%
TTWO211231C001700002021-12-03 1:23PM EST2021-12-314.224.405.20+1.47+53.45%25339.06%
TTWO220107C001700002021-12-02 11:37AM EST2022-01-073.335.106.300.00-16317340.33%
TTWO220121C001700002021-12-03 1:49PM EST2022-01-216.336.507.40+1.53+31.87%583738.56%
TTWO220318C001700002021-12-02 12:49PM EST2022-03-189.2010.8012.100.00-69939.53%
TTWO220617C001700002021-12-01 10:29AM EST2022-06-1715.9015.5016.700.00-21438.39%
TTWO220715C001700002021-11-19 1:53PM EST2022-07-1520.9015.8018.100.00-112938.61%
TTWO230120C001700002021-11-30 12:12PM EST2023-01-2024.4022.2025.300.00-126938.71%
TTWO240119C001700002021-11-30 11:48AM EST2024-01-1933.3230.5034.800.00-465738.23%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210P001700002021-11-30 2:05PM EST2021-12-105.205.806.400.00-22245.83%
TTWO211217P001700002021-12-03 2:59PM EST2021-12-178.307.207.70+0.25+3.11%933942.15%
TTWO211223P001700002021-12-01 10:13AM EST2021-12-237.406.909.600.00-41047.78%
TTWO211231P001700002021-11-22 10:59AM EST2021-12-318.247.1010.000.00-22642.33%
TTWO220121P001700002021-12-03 10:39AM EST2022-01-2113.6010.5011.40+1.00+7.94%11,19237.65%
TTWO220318P001700002021-12-03 1:20PM EST2022-03-1816.0014.9016.00+0.90+5.96%32238.64%
TTWO220715P001700002021-11-05 2:23PM EST2022-07-1512.0519.0021.900.00-315037.81%
TTWO230120P001700002021-11-10 2:30PM EST2023-01-2020.0025.3027.600.00-214935.98%
TTWO240119P001700002021-11-12 2:26PM EST2024-01-1925.4031.0035.700.00-813034.74%