Canada markets close in 2 hours 45 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.85+2.57 (+1.31%)
As of 1:15PM EST. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122C001750002021-01-08 2:44PM EST2021-01-2234.8023.2024.300.00-11180.76%
TTWO210219C001750002021-01-14 2:20PM EST2021-02-1923.9725.9026.300.00-1646.52%
TTWO210319C001750002021-01-14 1:27PM EST2021-03-1926.0027.6028.100.00-149842.41%
TTWO210618C001750002021-01-05 3:15PM EST2021-06-1839.0033.1033.700.00-33840.81%
TTWO210917C001750002020-12-28 10:46AM EST2021-09-1740.8936.8038.000.00-106940.13%
TTWO220121C001750002021-01-12 12:57PM EST2022-01-2142.8042.5043.30+0.90+2.15%34540.21%
TTWO230120C001750002021-01-11 10:35AM EST2023-01-2062.3553.1054.600.00-11639.95%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122P001750002021-01-15 1:41PM EST2021-01-220.270.000.500.00-10012071.48%
TTWO210129P001750002021-01-15 12:25PM EST2021-01-290.750.250.400.00-45447.46%
TTWO210205P001750002021-01-15 12:25PM EST2021-02-051.200.600.750.00-118243.04%
TTWO210212P001750002021-01-19 12:27PM EST2021-02-122.002.002.25-0.10-4.76%1050.01%
TTWO210219P001750002021-01-15 1:59PM EST2021-02-192.602.352.55-0.58-18.24%16847.22%
TTWO210319P001750002021-01-19 12:38PM EST2021-03-194.024.004.20-1.08-21.18%931142.20%
TTWO210618P001750002021-01-15 3:40PM EST2021-06-1810.309.209.700.00-24740.47%
TTWO210917P001750002021-01-19 11:17AM EST2021-09-1714.1013.4013.80+0.30+2.17%31439.51%
TTWO220121P001750002021-01-14 2:30PM EST2022-01-2118.1017.8018.40-0.90-4.74%111938.72%