Canada markets close in 1 hour 59 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.98+2.70 (+1.38%)
As of 2:00PM EST. Market open.
In The Money
Show:ListStraddle
Strike:185.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122C001850002021-01-04 10:04AM EST2021-01-2223.4014.2014.700.00-2552.93%
TTWO210129C001850002021-01-19 12:03AM EST2021-01-2911.8314.8015.500.00--146.18%
TTWO210219C001850002021-01-15 10:23AM EST2021-02-1916.8018.6018.900.00-45446.16%
TTWO210226C001850002021-01-19 12:03AM EST2021-02-2620.3019.0019.900.00---46.36%
TTWO210319C001850002021-01-19 9:34AM EST2021-03-1918.5020.7021.10+0.10+0.54%143041.68%
TTWO210618C001850002020-12-28 3:14PM EST2021-06-1829.4827.0027.600.00-28540.38%
TTWO210917C001850002020-12-03 1:03PM EST2021-09-1721.5038.2039.600.00-21350.75%
TTWO220121C001850002021-01-19 10:34AM EST2022-01-2137.3037.3037.90+1.30+3.61%513939.80%
TTWO230120C001850002020-12-21 9:55AM EST2023-01-2054.3048.1049.800.00-1739.65%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122P001850002021-01-19 9:51AM EST2021-01-220.230.150.25-0.87-79.09%312745.51%
TTWO210129P001850002021-01-19 12:42PM EST2021-01-290.830.700.85-1.62-66.12%1112537.84%
TTWO210205P001850002021-01-19 12:45PM EST2021-02-051.531.351.55-1.57-50.65%119636.38%
TTWO210212P001850002021-01-19 10:47AM EST2021-02-124.203.704.10-1.60-27.59%110547.44%
TTWO210219P001850002021-01-19 1:23PM EST2021-02-194.404.204.50-1.30-22.81%329744.01%
TTWO210319P001850002021-01-19 11:05AM EST2021-03-197.206.306.70-0.52-6.74%1011840.20%
TTWO210618P001850002021-01-14 10:21AM EST2021-06-1813.2512.6012.90-1.85-12.25%39138.86%
TTWO210917P001850002021-01-15 2:33PM EST2021-09-1718.9017.0017.300.00-24438.07%
TTWO220121P001850002021-01-15 3:27PM EST2022-01-2122.5022.0022.30-1.10-4.66%118037.63%
TTWO230120P001850002020-12-29 9:39AM EST2023-01-2034.5031.5032.700.00-1236.67%