Canada markets open in 4 hours 53 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.65-6.95 (-3.89%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618C001700002021-06-16 3:41PM EDT2021-06-182.800.000.000.00-8500.00%
TTWO210625C001700002021-06-16 3:51PM EDT2021-06-254.000.000.000.00-700.00%
TTWO210702C001700002021-06-16 3:51PM EDT2021-07-024.830.000.000.00-1200.00%
TTWO210709C001700002021-06-16 2:51PM EDT2021-07-094.000.000.000.00-700.00%
TTWO210716C001700002021-06-16 3:51PM EDT2021-07-166.200.000.000.00-9000.00%
TTWO210917C001700002021-06-16 3:29PM EDT2021-09-1711.200.000.000.00-4900.00%
TTWO211217C001700002021-05-17 10:53AM EDT2021-12-1717.2016.5017.300.00-2334.09%
TTWO220121C001700002021-06-16 2:50PM EDT2022-01-2115.900.000.000.00-100.00%
TTWO220715C001700002021-06-15 10:55AM EDT2022-07-1530.700.000.000.00-100.00%
TTWO230120C001700002021-06-16 3:26PM EDT2023-01-2028.400.000.000.00-600.00%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618P001700002021-06-16 3:58PM EDT2021-06-180.950.000.000.00-65803.13%
TTWO210625P001700002021-06-16 3:56PM EDT2021-06-252.130.000.000.00-39101.56%
TTWO210702P001700002021-06-16 2:52PM EDT2021-07-024.000.000.000.00-2101.56%
TTWO210709P001700002021-06-16 3:56PM EDT2021-07-093.500.000.000.00-5300.78%
TTWO210716P001700002021-06-16 3:33PM EDT2021-07-164.400.000.000.00-18900.78%
TTWO210723P001700002021-06-16 3:04PM EDT2021-07-235.360.000.000.00-2500.78%
TTWO210730P001700002021-06-16 3:25PM EDT2021-07-305.300.000.000.00-16100.78%
TTWO210917P001700002021-06-16 3:12PM EDT2021-09-179.580.000.000.00-6600.39%
TTWO211217P001700002021-06-16 12:10PM EDT2021-12-1713.000.000.000.00-100.39%
TTWO220121P001700002021-06-16 1:40PM EDT2022-01-2114.500.000.000.00-1000.39%
TTWO220715P001700002021-05-20 11:14AM EDT2022-07-1517.700.000.000.00-100.20%
TTWO230120P001700002021-06-11 11:35AM EDT2023-01-2020.380.000.000.00-100.20%