Canada markets open in 4 hours 47 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:195.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618C001950002021-06-16 2:28PM EDT2021-06-180.030.000.000.00-104050.00%
TTWO210625C001950002021-06-16 10:12AM EDT2021-06-250.100.000.000.00-1012.50%
TTWO210702C001950002021-06-16 2:00PM EDT2021-07-020.210.000.000.00-1012.50%
TTWO210709C001950002021-06-16 9:50AM EDT2021-07-090.390.000.000.00-10012.50%
TTWO210716C001950002021-06-16 3:18PM EDT2021-07-160.450.000.000.00-73012.50%
TTWO210723C001950002021-06-15 1:59PM EDT2021-07-231.280.000.000.00-506.25%
TTWO210730C001950002021-06-14 2:59PM EDT2021-07-303.320.000.000.00-106.25%
TTWO210917C001950002021-06-16 1:48PM EDT2021-09-173.000.000.000.00-2306.25%
TTWO211217C001950002021-06-15 1:49PM EDT2021-12-179.300.000.000.00-803.13%
TTWO220121C001950002021-06-16 2:47PM EDT2022-01-216.900.000.000.00-2703.13%
TTWO220715C001950002021-05-28 10:37AM EDT2022-07-1522.230.000.000.00-303.13%
TTWO230120C001950002021-06-03 11:24AM EDT2023-01-2022.920.000.000.00-601.56%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618P001950002021-06-16 10:25AM EDT2021-06-1820.300.000.000.00-100.00%
TTWO210702P001950002021-05-17 12:07AM EDT2021-07-0229.490.000.000.00--00.00%
TTWO210709P001950002021-06-14 12:00AM EDT2021-07-0912.450.000.000.00--00.00%
TTWO210716P001950002021-06-15 11:17AM EDT2021-07-1613.620.000.000.00-100.00%
TTWO210723P001950002021-06-14 10:06AM EDT2021-07-2310.730.000.000.00--00.00%
TTWO210730P001950002021-06-15 9:57AM EDT2021-07-3012.800.000.000.00--00.00%
TTWO210917P001950002021-06-14 2:20PM EDT2021-09-1715.200.000.000.00-1000.00%
TTWO211217P001950002021-06-08 1:00PM EDT2021-12-1721.000.000.000.00-200.00%
TTWO220121P001950002021-06-03 11:35AM EDT2022-01-2126.550.000.000.00-500.00%
TTWO230120P001950002021-04-21 10:49AM EDT2023-01-2039.6635.2036.200.00-24124.65%