Canada markets close in 4 hours 3 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.44-1.45 (-0.95%)
As of 11:57AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917C001750002021-09-16 1:52PM EDT2021-09-170.030.000.050.00-21,152118.75%
TTWO210924C001750002021-09-13 3:00PM EDT2021-09-240.100.000.550.00-63660.55%
TTWO211001C001750002021-09-09 1:05PM EDT2021-10-010.130.000.550.00-13451.34%
TTWO211008C001750002021-09-10 11:44AM EDT2021-10-080.410.000.500.00-11841.46%
TTWO211015C001750002021-09-17 11:28AM EDT2021-10-150.200.150.25-0.12-37.50%996831.25%
TTWO211029C001750002021-09-16 10:05AM EDT2021-10-290.600.300.600.00-21630.96%
TTWO211217C001750002021-09-17 9:39AM EDT2021-12-172.132.052.25-0.42-16.47%32,38431.17%
TTWO220121C001750002021-09-13 3:33PM EDT2022-01-213.952.903.200.00-255730.28%
TTWO220318C001750002021-09-13 10:09AM EDT2022-03-187.305.205.400.00-14031.64%
TTWO220715C001750002021-09-16 3:30PM EDT2022-07-159.778.509.100.00-1118032.17%
TTWO230120C001750002021-09-17 11:27AM EDT2023-01-2014.2114.0014.50-0.65-4.37%1263333.30%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917P001750002021-09-16 2:30PM EDT2021-09-1723.3324.3024.800.00-2131166.80%
TTWO210924P001750002021-08-30 9:30AM EDT2021-09-2417.1824.3025.000.00-3350.00%
TTWO211001P001750002021-09-10 9:50AM EDT2021-10-0121.6324.4025.200.00-3353.27%
TTWO211015P001750002021-09-17 9:58AM EDT2021-10-1525.3824.4025.00+1.90+8.09%12435.11%
TTWO211217P001750002021-09-13 3:58PM EDT2021-12-1724.9326.3026.800.00-324231.14%
TTWO220121P001750002021-09-17 9:40AM EDT2022-01-2127.6527.1027.50+1.74+6.72%115629.32%
TTWO220318P001750002021-09-15 10:36AM EDT2022-03-1827.4229.1029.500.00-11130.38%
TTWO220715P001750002021-08-25 5:20PM EDT2022-07-1528.7031.8033.000.00-1030.89%
TTWO230120P001750002021-09-01 12:14PM EDT2023-01-2031.7736.4038.900.00-1070633.10%