Canada markets open in 5 hours 27 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:175.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618C001750002021-06-16 3:58PM EDT2021-06-180.450.000.000.00-13306.25%
TTWO210625C001750002021-06-16 3:42PM EDT2021-06-251.550.000.000.00-12303.13%
TTWO210702C001750002021-06-16 3:53PM EDT2021-07-022.350.000.000.00-903.13%
TTWO210709C001750002021-06-16 3:07PM EDT2021-07-092.730.000.000.00-201.56%
TTWO210716C001750002021-06-16 3:59PM EDT2021-07-163.500.000.000.00-1,11701.56%
TTWO210723C001750002021-06-16 2:38PM EDT2021-07-233.500.000.000.00-1501.56%
TTWO210730C001750002021-06-16 9:47AM EDT2021-07-306.400.000.000.00-201.56%
TTWO210917C001750002021-06-16 3:50PM EDT2021-09-178.800.000.000.00-1700.78%
TTWO211217C001750002021-06-16 12:32PM EDT2021-12-1714.200.000.000.00-200.78%
TTWO220121C001750002021-06-16 2:43PM EDT2022-01-2113.800.000.000.00-300.78%
TTWO220715C001750002021-06-16 9:58AM EDT2022-07-1523.230.000.000.00-100.39%
TTWO230120C001750002021-06-16 2:45PM EDT2023-01-2025.500.000.000.00-2400.39%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618P001750002021-06-16 3:07PM EDT2021-06-184.600.000.000.00-7900.00%
TTWO210625P001750002021-06-16 2:01PM EDT2021-06-255.500.000.000.00-2500.00%
TTWO210702P001750002021-06-16 3:15PM EDT2021-07-025.610.000.000.00-3600.00%
TTWO210709P001750002021-06-16 10:34AM EDT2021-07-094.900.000.000.00-700.00%
TTWO210716P001750002021-06-16 3:59PM EDT2021-07-166.800.000.000.00-13700.00%
TTWO210723P001750002021-06-15 3:00PM EDT2021-07-233.980.000.000.00-2500.00%
TTWO210730P001750002021-06-15 1:32PM EDT2021-07-304.240.000.000.00--00.00%
TTWO210917P001750002021-06-16 2:12PM EDT2021-09-1712.800.000.000.00-7000.00%
TTWO211217P001750002021-06-10 1:31PM EDT2021-12-1711.200.000.000.00-200.00%
TTWO220121P001750002021-06-16 3:11PM EDT2022-01-2117.900.000.000.00-500.00%
TTWO220715P001750002021-06-16 10:05AM EDT2022-07-1521.670.000.000.00-200.00%
TTWO230120P001750002021-06-16 10:36AM EDT2023-01-2027.100.000.000.00-400.00%