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:175.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210C001750002021-12-03 3:47PM EST2021-12-100.700.651.00+0.30+75.00%272046.41%
TTWO211217C001750002021-12-03 1:23PM EST2021-12-171.501.651.90+0.54+56.25%351,40341.16%
TTWO211223C001750002021-12-03 3:55PM EST2021-12-232.751.802.80+1.10+66.67%12641.15%
TTWO211231C001750002021-11-29 1:53PM EST2021-12-314.502.653.900.00-13841.36%
TTWO220107C001750002021-11-30 9:43AM EST2022-01-075.352.854.500.00-11840.08%
TTWO220121C001750002021-12-03 2:31PM EST2022-01-214.934.905.40+1.38+38.87%1160537.73%
TTWO220318C001750002021-12-03 2:56PM EST2022-03-189.109.009.80+1.75+23.81%16638.45%
TTWO220617C001750002021-12-03 1:11PM EST2022-06-1713.2013.3014.70+1.40+11.86%252938.28%
TTWO220715C001750002021-11-26 10:55AM EST2022-07-1517.6213.7016.000.00-518438.31%
TTWO230120C001750002021-12-02 3:26PM EST2023-01-2019.8019.6022.000.00-162436.72%
TTWO240119C001750002021-11-17 2:35PM EST2024-01-1938.3428.5032.700.00-2637.93%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210P001750002021-12-03 3:55PM EST2021-12-1010.578.8012.00-3.16-23.02%21172.95%
TTWO211217P001750002021-12-02 10:53AM EST2021-12-1714.4010.5012.700.00-2140655.91%
TTWO211223P001750002021-12-01 10:26AM EST2021-12-2310.2310.3013.200.00-21249.89%
TTWO211231P001750002021-11-19 1:53PM EST2021-12-318.0111.0014.300.00-1248.43%
TTWO220107P001750002021-11-26 11:45AM EST2022-01-0710.5011.2014.700.00-111145.25%
TTWO220121P001750002021-12-01 12:07PM EST2022-01-2113.0012.8014.500.00-2056837.21%
TTWO220318P001750002021-11-26 11:35AM EST2022-03-1815.6017.7019.000.00-22238.41%
TTWO220617P001750002021-11-29 11:34AM EST2022-06-1719.7021.9023.200.00-737136.80%
TTWO220715P001750002021-11-15 9:31AM EST2022-07-1515.9022.1024.700.00-72237.32%
TTWO230120P001750002021-11-15 10:51AM EST2023-01-2023.5027.7030.700.00-177736.01%