Canada markets close in 3 hours 2 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.98-0.91 (-0.60%)
As of 12:57PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:200.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917C002000002021-09-16 10:00AM EDT2021-09-170.010.000.100.00-3702221.09%
TTWO210924C002000002021-08-27 3:48PM EDT2021-09-240.060.001.500.00-22120.17%
TTWO211015C002000002021-09-07 10:03AM EDT2021-10-150.160.000.150.00-1147.46%
TTWO211217C002000002021-09-17 9:48AM EDT2021-12-170.550.500.65-0.15-21.43%242,29334.40%
TTWO220121C002000002021-09-17 9:48AM EDT2022-01-210.900.801.05-0.20-18.18%11,17632.50%
TTWO220318C002000002021-09-10 11:53AM EDT2022-03-182.601.852.050.00-13132.13%
TTWO220715C002000002021-09-16 11:52AM EDT2022-07-154.664.204.500.00-113032.09%
TTWO230120C002000002021-09-17 10:10AM EDT2023-01-207.908.308.90-0.80-9.20%340833.05%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210917P002000002021-09-17 11:30AM EDT2021-09-1750.0448.4049.00+2.60+5.48%31360.00%
TTWO211015P002000002021-08-30 2:08PM EDT2021-10-1541.8046.5049.000.00--50.00%
TTWO211217P002000002021-09-02 9:30AM EDT2021-12-1738.4548.6049.400.00-52731.06%
TTWO220121P002000002021-09-17 11:30AM EDT2022-01-2150.5449.0049.80+2.40+4.99%263130.45%
TTWO220318P002000002021-08-25 5:20PM EDT2022-03-1835.5049.5051.100.00-1032.29%
TTWO220715P002000002021-08-25 5:20PM EDT2022-07-1547.9051.1053.400.00-1031.81%
TTWO230120P002000002021-08-25 5:20PM EDT2023-01-2052.4154.5056.500.00-10030.70%