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:195.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210C001950002021-11-15 10:42AM EST2021-12-101.250.002.150.00-12798.73%
TTWO211217C001950002021-12-02 3:29PM EST2021-12-170.200.101.050.00-182457.47%
TTWO211223C001950002021-11-12 11:51AM EST2021-12-234.500.002.200.00-101355.84%
TTWO211231C001950002021-11-16 12:42PM EST2021-12-313.040.400.750.00--3442.46%
TTWO220107C001950002021-11-30 2:06PM EST2022-01-070.950.501.100.00-4541.75%
TTWO220121C001950002021-12-02 3:11PM EST2022-01-210.901.251.400.00-162,16037.60%
TTWO220318C001950002021-12-03 9:45AM EST2022-03-182.803.804.40-0.31-9.97%13438.11%
TTWO220617C001950002021-11-26 10:29AM EST2022-06-1710.006.808.300.00-202437.32%
TTWO220715C001950002021-11-04 12:27PM EST2022-07-1517.157.009.200.00-21136.82%
TTWO230120C001950002021-11-18 11:41AM EST2023-01-2015.3013.1017.000.00-16938.70%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211217P001950002021-11-29 11:24AM EST2021-12-1726.3727.0031.200.00-52480.37%
TTWO220121P001950002021-11-29 11:34AM EST2022-01-2127.2528.0030.700.00-246338.23%
TTWO220318P001950002021-11-08 1:20PM EST2022-03-1820.3031.8033.400.00-44437.33%
TTWO220617P001950002021-11-04 12:43PM EST2022-06-1721.6035.1036.800.00-3535.68%
TTWO220715P001950002021-08-25 4:20PM EST2022-07-1542.8049.4051.500.00-1760.90%
TTWO230120P001950002021-11-05 10:27AM EST2023-01-2029.6040.6043.600.00-419934.91%