Canada markets close in 1 hour 38 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.43+2.15 (+1.09%)
As of 2:22PM EST. Market open.
In The Money
Show:ListStraddle
Strike:200.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122C002000002021-01-19 12:35PM EST2021-01-222.101.902.15+0.60+40.00%4211434.47%
TTWO210129C002000002021-01-19 1:15PM EST2021-01-294.003.704.10+0.98+32.45%743,05335.13%
TTWO210205C002000002021-01-19 12:55PM EST2021-02-055.155.105.40+1.15+28.75%182934.89%
TTWO210212C002000002021-01-19 1:28PM EST2021-02-128.708.408.90+1.57+22.02%191546.50%
TTWO210219C002000002021-01-19 2:02PM EST2021-02-199.209.109.40+1.20+15.00%2525143.24%
TTWO210226C002000002021-01-19 12:03AM EST2021-02-269.039.8010.20-2.57-22.16%1242.26%
TTWO210319C002000002021-01-19 11:08AM EST2021-03-1911.6511.7012.10+1.15+10.95%2447939.98%
TTWO210618C002000002021-01-19 11:22AM EST2021-06-1817.6518.6019.10+0.85+5.06%29138.98%
TTWO210917C002000002021-01-12 10:44AM EST2021-09-1723.6023.6024.10+2.40+11.32%11738.60%
TTWO220121C002000002021-01-15 2:33PM EST2022-01-2129.4029.4029.90+2.00+7.30%216338.68%
TTWO230120C002000002021-01-11 10:39AM EST2023-01-2043.4040.6042.300.00-111938.75%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210122P002000002021-01-19 1:12PM EST2021-01-223.103.003.40-3.04-49.51%158230.47%
TTWO210129P002000002021-01-13 2:38PM EST2021-01-295.184.805.20-0.12-2.26%16731.67%
TTWO210205P002000002021-01-12 3:53PM EST2021-02-056.106.106.500.00-63832.18%
TTWO210212P002000002021-01-19 12:04AM EST2021-02-129.259.5010.000.00-7044.21%
TTWO210219P002000002021-01-19 10:09AM EST2021-02-1910.0610.2010.50-2.74-21.41%2531141.22%
TTWO210226P002000002021-01-19 11:59AM EST2021-02-2611.4010.7011.20-1.50-11.63%1640.04%
TTWO210319P002000002021-01-15 11:44AM EST2021-03-1914.9712.6013.000.00-378237.89%
TTWO210618P002000002021-01-19 12:20PM EST2021-06-1819.5019.3019.80-2.00-9.30%23837.27%
TTWO210917P002000002021-01-08 10:22AM EST2021-09-1722.8024.1024.500.00-119536.78%
TTWO220121P002000002021-01-19 2:00PM EST2022-01-2129.4029.2029.40+0.68+2.37%3118036.06%