Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.78+4.40 (+2.73%)
At close: 04:00PM EST
166.69 +0.91 (+0.55%)
After hours: 07:38PM EST
In The Money
Show:ListStraddle
Strike:185.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210C001850002021-12-02 9:54AM EST2021-12-100.100.002.200.00-11475.73%
TTWO211217C001850002021-12-03 12:59PM EST2021-12-170.400.400.55+0.10+33.33%143,25142.43%
TTWO211223C001850002021-11-30 2:01PM EST2021-12-231.150.501.000.00-125641.36%
TTWO211231C001850002021-12-01 3:35PM EST2021-12-310.970.702.000.00-14143.68%
TTWO220107C001850002021-12-01 10:35AM EST2022-01-071.701.252.350.00-1641.38%
TTWO220121C001850002021-12-03 3:49PM EST2022-01-212.552.502.75+0.55+27.50%61,33937.09%
TTWO220318C001850002021-12-02 3:33PM EST2022-03-186.105.906.90+1.30+27.08%179039.01%
TTWO220617C001850002021-11-23 11:00AM EST2022-06-178.319.6010.900.00-153237.26%
TTWO220715C001850002021-11-15 1:33PM EST2022-07-1511.809.7012.100.00-23337.24%
TTWO230120C001850002021-11-24 9:38AM EST2023-01-2016.3016.1018.900.00-215237.19%
TTWO240119C001850002021-11-16 12:34PM EST2024-01-1935.0024.5029.500.00-11238.10%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211217P001850002021-11-26 10:15AM EST2021-12-1717.1218.1020.000.00-31,59946.56%
TTWO211223P001850002021-12-01 10:52AM EST2021-12-2323.5018.4020.80+5.13+27.93%11847.89%
TTWO220121P001850002021-12-03 3:00PM EST2022-01-2122.5721.0023.60+4.52+25.04%647545.54%
TTWO220318P001850002021-11-08 11:33AM EST2022-03-1815.1024.5025.700.00-103137.73%
TTWO220715P001850002021-11-09 11:31AM EST2022-07-1518.3028.7031.300.00-111337.22%
TTWO230120P001850002021-10-25 12:24PM EST2023-01-2026.8631.0035.500.00-219433.47%
TTWO240119P001850002021-10-26 9:20AM EST2024-01-1934.2538.2042.200.00-21231.37%