UK Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.00-3.04 (-1.72%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO211217P000950002021-05-16 11:07PM EST95.000.850.150.000.00-10103.13%
TTWO211217P001000002021-05-16 11:07PM EST100.001.350.000.000.00--050.00%
TTWO211217P001100002021-06-16 10:00AM EST110.000.800.601.900.00-22127.93%
TTWO211217P001150002021-05-19 11:21AM EST115.001.801.201.400.00-13118.73%
TTWO211217P001200002021-06-17 10:47AM EST120.001.451.301.500.00-17110.69%
TTWO211217P001300002021-06-23 12:49PM EST130.002.302.152.350.00-215104.25%
TTWO211217P001350002021-06-18 10:12AM EST135.003.402.803.000.00-19102.08%
TTWO211217P001450002021-06-23 11:28AM EST145.004.834.404.700.00-11696.97%
TTWO211217P001500002021-06-17 10:43AM EST150.006.005.505.800.00-14994.70%
TTWO211217P001550002021-06-23 2:54PM EST155.007.406.807.200.00-104392.87%
TTWO211217P001600002021-06-23 2:54PM EST160.009.108.408.700.00-265990.88%
TTWO211217P001650002021-06-23 2:54PM EST165.0010.1010.2010.60-0.90-8.18%19689.32%
TTWO211217P001700002021-06-23 2:03PM EST170.0012.1512.2012.60-1.05-7.95%17487.12%
TTWO211217P001750002021-06-23 2:54PM EST175.0015.8014.7015.100.00-1315486.36%
TTWO211217P001800002021-06-23 11:02AM EST180.0018.8017.5018.000.00-5210386.10%
TTWO211217P001850002021-06-16 9:05AM EST185.0020.2420.5021.000.00-21,01885.14%
TTWO211217P001900002021-06-15 10:23AM EST190.0019.5023.8024.400.00-44584.84%
TTWO211217P001950002021-06-08 12:00PM EST195.0021.0027.4027.900.00-22084.34%
TTWO211217P002000002021-06-18 9:50AM EST200.0034.6530.7031.200.00-22380.49%
TTWO211217P002200002021-05-20 12:54PM EST220.0040.4049.4050.900.00--3100.81%