Canada markets close in 2 hours 41 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.89-1.01 (-0.66%)
As of 1:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:180.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917C001800002021-09-16 3:35PM EDT2021-09-170.040.000.050.00-51,175135.94%
TTWO210924C001800002021-09-09 3:54PM EDT2021-09-240.120.000.300.00-12961.52%
TTWO211001C001800002021-09-16 2:50PM EDT2021-10-010.100.050.450.00-102155.13%
TTWO211008C001800002021-09-14 2:03PM EDT2021-10-080.100.000.750.00-2951.17%
TTWO211015C001800002021-09-17 11:50AM EDT2021-10-150.100.100.20-0.10-50.00%307033.89%
TTWO211022C001800002021-09-10 9:41AM EDT2021-10-220.500.002.300.00-1155.24%
TTWO211217C001800002021-09-17 12:19PM EDT2021-12-171.651.501.75-0.22-11.76%331,43931.60%
TTWO220121C001800002021-09-17 10:08AM EDT2022-01-212.102.402.60-0.80-27.59%4096530.68%
TTWO220318C001800002021-09-17 9:30AM EDT2022-03-184.304.304.60-0.72-14.34%15931.87%
TTWO220715C001800002021-09-17 11:49AM EDT2022-07-157.817.608.10-0.66-7.79%310232.27%
TTWO230120C001800002021-09-15 10:26AM EDT2023-01-2013.9012.7013.400.00-233533.39%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917P001800002021-09-17 11:43AM EDT2021-09-1729.6528.9029.30+2.98+11.17%3205180.08%
TTWO211015P001800002021-09-14 12:14PM EDT2021-10-1527.8527.9029.400.00-113136.23%
TTWO211217P001800002021-09-10 9:37AM EDT2021-12-1729.9530.2030.800.00-211631.26%
TTWO220121P001800002021-09-15 12:53PM EDT2022-01-2130.6030.9031.400.00-176029.37%
TTWO220318P001800002021-08-31 3:41PM EDT2022-03-1826.3532.3033.200.00-53030.37%
TTWO220715P001800002021-08-20 12:21PM EDT2022-07-1530.8135.4036.500.00-117930.84%
TTWO230120P001800002021-09-17 9:43AM EDT2023-01-2040.9239.3040.80+4.91+13.64%1030.86%