Canada markets open in 4 hours 37 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:180.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618C001800002021-06-16 2:00PM EDT2021-06-180.210.000.000.00-50012.50%
TTWO210625C001800002021-06-16 3:59PM EDT2021-06-250.570.000.000.00-8506.25%
TTWO210702C001800002021-06-16 12:32PM EDT2021-07-021.250.000.000.00-1006.25%
TTWO210709C001800002021-06-16 3:37PM EDT2021-07-091.400.000.000.00-3906.25%
TTWO210716C001800002021-06-16 3:41PM EDT2021-07-162.050.000.000.00-20003.13%
TTWO210723C001800002021-06-16 3:41PM EDT2021-07-232.500.000.000.00-2503.13%
TTWO210730C001800002021-06-16 12:32PM EDT2021-07-303.200.000.000.00-2503.13%
TTWO210917C001800002021-06-16 3:53PM EDT2021-09-176.900.000.000.00-3001.56%
TTWO211217C001800002021-06-15 3:21PM EDT2021-12-1714.800.000.000.00-1801.56%
TTWO220121C001800002021-06-16 2:47PM EDT2022-01-2111.600.000.000.00-601.56%
TTWO220715C001800002021-06-07 3:44PM EDT2022-07-1526.900.000.000.00-200.78%
TTWO230120C001800002021-06-16 3:16PM EDT2023-01-2024.820.000.000.00-2300.78%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618P001800002021-06-16 2:51PM EDT2021-06-1810.800.000.000.00-5200.00%
TTWO210625P001800002021-06-16 9:32AM EDT2021-06-255.400.000.000.00-1100.00%
TTWO210702P001800002021-06-16 3:55PM EDT2021-07-029.300.000.000.00-800.00%
TTWO210709P001800002021-06-16 9:39AM EDT2021-07-097.200.000.000.00-600.00%
TTWO210716P001800002021-06-16 2:57PM EDT2021-07-1611.420.000.000.00-4800.00%
TTWO210723P001800002021-06-15 11:36AM EDT2021-07-235.000.000.000.00-500.00%
TTWO210730P001800002021-06-15 1:36PM EDT2021-07-306.800.000.000.00--00.00%
TTWO210917P001800002021-06-16 12:12PM EDT2021-09-1714.260.000.000.00-2100.00%
TTWO211217P001800002021-06-11 1:58PM EDT2021-12-1712.650.000.000.00-100.00%
TTWO220121P001800002021-06-16 3:57PM EDT2022-01-2120.200.000.000.00-100.00%
TTWO220715P001800002021-06-14 3:30PM EDT2022-07-1520.200.000.000.00-100.00%
TTWO230120P001800002021-06-15 11:58AM EDT2023-01-2026.650.000.000.00-300.00%