Canada markets close in 3 hours 15 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.17-0.72 (-0.47%)
As of 12:44PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:185.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917C001850002021-09-16 3:35PM EDT2021-09-170.050.000.050.00-4541153.13%
TTWO210924C001850002021-09-15 10:03AM EDT2021-09-240.050.000.800.00-1681.79%
TTWO211001C001850002021-09-13 3:11PM EDT2021-10-010.080.050.100.00-101447.17%
TTWO211015C001850002021-09-16 1:55PM EDT2021-10-150.120.000.500.00-32444.97%
TTWO211217C001850002021-09-17 10:15AM EDT2021-12-171.101.151.30-0.20-15.38%550431.75%
TTWO220121C001850002021-09-17 10:16AM EDT2022-01-211.701.802.00-0.43-20.19%261,32130.64%
TTWO220318C001850002021-09-17 9:30AM EDT2022-03-183.403.503.80-0.60-15.00%154931.83%
TTWO220715C001850002021-09-16 12:21PM EDT2022-07-157.406.606.900.00-17731.81%
TTWO230120C001850002021-09-17 10:29AM EDT2023-01-2011.3011.5012.00-1.10-8.87%112032.98%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917P001850002021-09-17 11:06AM EDT2021-09-1735.4133.5034.00+3.00+9.26%2163198.44%
TTWO210924P001850002021-08-16 2:11PM EDT2021-09-2425.8132.4035.700.00-1073.24%
TTWO211015P001850002021-09-14 10:18AM EDT2021-10-1533.4633.6034.200.00-51142.36%
TTWO211217P001850002021-09-16 10:26AM EDT2021-12-1733.4834.5035.400.00-21,51133.52%
TTWO220121P001850002021-09-15 12:53PM EDT2022-01-2135.0535.1035.500.00-147229.05%
TTWO220318P001850002021-09-14 1:53PM EDT2022-03-1836.0436.2037.600.00-11231.77%
TTWO220715P001850002021-08-24 2:01PM EDT2022-07-1532.5039.3040.500.00-1331.35%
TTWO230120P001850002021-09-01 12:14PM EDT2023-01-2038.1043.5044.400.00-1019530.84%