Canada markets close in 1 hour 35 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.57+2.29 (+1.17%)
As of 2:25PM EST. Market open.
In The Money
Show:ListStraddle
Strike:170.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210219C001700002021-01-15 11:00AM EST2021-02-1926.1030.3030.900.00-21452.12%
TTWO210319C001700002021-01-19 12:56PM EST2021-03-1931.8031.4032.30+1.70+5.65%311,30245.29%
TTWO210618C001700002021-01-19 1:51PM EST2021-06-1837.0936.7037.30-2.51-6.34%24542.13%
TTWO210917C001700002020-12-31 9:41AM EST2021-09-1749.0540.7041.600.00-25541.59%
TTWO220121C001700002021-01-19 10:46AM EST2022-01-2145.9045.9046.40-9.30-16.85%211340.96%
TTWO230120C001700002021-01-15 2:47PM EST2023-01-2054.2055.6057.700.00-84240.85%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122P001700002021-01-12 3:17PM EST2021-01-220.250.000.300.00-16276.76%
TTWO210129P001700002021-01-19 12:03AM EST2021-01-290.350.000.500.00-1150.64%
TTWO210205P001700002021-01-14 1:25PM EST2021-02-050.750.400.500.00-6645.51%
TTWO210212P001700002021-01-19 12:04AM EST2021-02-121.651.451.600.00-3051.47%
TTWO210219P001700002021-01-19 10:30AM EST2021-02-191.701.701.85-0.90-34.62%179348.30%
TTWO210226P001700002021-01-19 12:04AM EST2021-02-262.852.102.250.00-1346.67%
TTWO210319P001700002021-01-19 12:18PM EST2021-03-193.303.103.20-0.80-19.51%31,09442.69%
TTWO210618P001700002021-01-19 1:40PM EST2021-06-187.807.808.00-1.90-19.59%14340.29%
TTWO210917P001700002021-01-05 10:37AM EST2021-09-1712.1011.7012.100.00-1039.84%
TTWO220121P001700002021-01-15 3:27PM EST2022-01-2116.6016.3016.50-0.70-4.05%123639.00%