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:200.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210C002000002021-11-26 12:26PM EST2021-12-100.180.050.950.00-11591.65%
TTWO211217C002000002021-12-03 3:48PM EST2021-12-170.150.000.25+0.05+50.00%41,27854.49%
TTWO211223C002000002021-11-18 2:29PM EST2021-12-230.270.002.300.00-81762.65%
TTWO211231C002000002021-11-29 9:30AM EST2021-12-310.600.002.400.00-1853.14%
TTWO220121C002000002021-12-03 9:57AM EST2022-01-210.730.851.10+0.01+1.39%11,80838.95%
TTWO220318C002000002021-12-03 10:17AM EST2022-03-182.502.953.70-0.19-7.06%221538.67%
TTWO220617C002000002021-11-08 1:32PM EST2022-06-1713.105.706.700.00-93736.09%
TTWO220715C002000002021-12-03 2:25PM EST2022-07-157.106.908.00+0.80+12.70%116036.66%
TTWO230120C002000002021-12-03 11:39AM EST2023-01-2010.3012.1014.30-2.39-18.83%339336.66%
TTWO240119C002000002021-11-29 10:02AM EST2024-01-1923.0019.5023.700.00-12436.63%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO211210P002000002021-11-03 8:30AM EST2021-12-1022.0232.0036.200.00--1130.13%
TTWO211217P002000002021-12-03 3:13PM EST2021-12-1735.6733.8036.40+16.42+85.30%54470.78%
TTWO220121P002000002021-12-03 3:13PM EST2022-01-2136.1734.5036.90-0.43-1.17%573550.76%
TTWO220318P002000002021-11-22 3:24PM EST2022-03-1836.4936.1037.600.00-12137.42%
TTWO220715P002000002021-08-25 4:20PM EST2022-07-1547.9053.9056.000.00-11462.59%
TTWO230120P002000002021-10-25 2:00PM EST2023-01-2036.2042.0045.500.00-41132.15%