Canada markets open in 5 hours 11 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:185.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618C001850002021-06-16 3:58PM EDT2021-06-180.130.000.000.00-82025.00%
TTWO210625C001850002021-06-16 2:49PM EDT2021-06-250.200.000.000.00-10012.50%
TTWO210702C001850002021-06-16 3:51PM EDT2021-07-020.520.000.000.00-14006.25%
TTWO210709C001850002021-06-16 12:11PM EDT2021-07-090.800.000.000.00-4206.25%
TTWO210716C001850002021-06-16 3:51PM EDT2021-07-161.250.000.000.00-21206.25%
TTWO210723C001850002021-06-16 12:00PM EDT2021-07-231.600.000.000.00-306.25%
TTWO210730C001850002021-06-16 3:59PM EDT2021-07-301.750.000.000.00-1906.25%
TTWO210917C001850002021-06-16 3:53PM EDT2021-09-175.250.000.000.00-2903.13%
TTWO211217C001850002021-06-16 2:01PM EDT2021-12-179.330.000.000.00-22203.13%
TTWO220121C001850002021-06-16 2:56PM EDT2022-01-2110.200.000.000.00-2001.56%
TTWO220715C001850002021-06-07 2:35PM EDT2022-07-1524.500.000.000.00-101.56%
TTWO230120C001850002021-06-16 1:54PM EDT2023-01-2023.100.000.000.00-2501.56%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618P001850002021-06-16 12:13PM EDT2021-06-1812.570.000.000.00-1600.00%
TTWO210625P001850002021-06-16 10:08AM EDT2021-06-2510.900.000.000.00-200.00%
TTWO210702P001850002021-06-14 2:10PM EDT2021-07-023.700.000.000.00-100.00%
TTWO210709P001850002021-06-15 11:22AM EDT2021-07-095.900.000.000.00-700.00%
TTWO210716P001850002021-06-16 3:35PM EDT2021-07-1614.600.000.000.00-2800.00%
TTWO210723P001850002021-06-16 12:09PM EDT2021-07-2313.530.000.000.00-500.00%
TTWO210730P001850002021-06-14 12:00AM EDT2021-07-305.900.000.000.00--00.00%
TTWO210917P001850002021-06-15 3:59PM EDT2021-09-1713.830.000.000.00-7500.00%
TTWO211217P001850002021-06-16 10:05AM EDT2021-12-1720.240.000.000.00-200.00%
TTWO220121P001850002021-06-10 1:15PM EDT2022-01-2116.900.000.000.00-500.00%
TTWO220715P001850002021-06-03 3:43PM EDT2022-07-1526.540.000.000.00-100.00%
TTWO230120P001850002021-06-16 2:00PM EDT2023-01-2033.800.000.000.00-100.00%