U.S. Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
81.46+0.61 (+0.75%)
At close: 4:00PM EDT

81.46 0.00 (0.00%)
After hours: 7:13PM EDT

People also watch
ATVIEAGMENVDANTDOY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO170818C000400002017-06-23 11:47PM EDT40.0033.4032.6034.000.00-1500.00%
TTWO170818C000450002017-06-23 11:47PM EDT45.0028.4027.6029.400.00-300.00%
TTWO170818C000550002017-07-20 10:16AM EDT55.0023.2023.9024.900.00-290.00%
TTWO170818C000600002017-07-26 3:50PM EDT60.0021.4021.2021.901.407.00%73960.74%
TTWO170818C000650002017-07-24 3:39PM EDT65.0015.0816.3017.200.00-5458.59%
TTWO170818C000700002017-07-25 2:34PM EDT70.0011.4111.7012.200.00-24255.57%
TTWO170818C000750002017-07-26 3:58PM EDT75.007.807.307.800.8011.43%151,01247.39%
TTWO170818C000800002017-07-26 3:27PM EDT80.004.003.904.200.246.38%331,03342.33%
TTWO170818C000850002017-07-26 3:24PM EDT85.001.801.751.900.159.09%1802,02940.55%
TTWO170818C000900002017-07-26 3:53PM EDT90.000.690.600.750.0711.29%1926840.48%
TTWO170818C000950002017-07-26 2:45PM EDT95.000.250.150.300.0525.00%281442.04%
TTWO170818C001000002017-07-26 10:39PM EDT100.000.080.000.150.00-1245.61%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO170818P000400002017-07-14 11:47PM EDT40.000.050.000.150.00-1212125.78%
TTWO170818P000450002017-06-30 11:52PM EDT45.000.060.000.100.00-327327101.17%
TTWO170818P000500002017-07-24 11:41AM EDT50.000.050.000.100.00-161684.77%
TTWO170818P000550002017-07-24 11:37AM EDT55.000.050.000.100.00-420569.53%
TTWO170818P000600002017-07-18 10:34AM EDT60.000.300.150.250.00-25369.82%
TTWO170818P000650002017-07-26 11:28AM EDT65.000.250.150.250.0525.00%31,97454.20%
TTWO170818P000700002017-07-26 3:53PM EDT70.000.440.350.50-0.04-8.33%2639949.37%
TTWO170818P000750002017-07-26 3:11PM EDT75.001.091.051.10-0.11-9.17%6044143.41%
TTWO170818P000800002017-07-26 3:53PM EDT80.002.552.452.75-0.30-10.53%2711442.46%
TTWO170818P000850002017-07-26 9:30AM EDT85.005.905.205.60-0.60-9.23%1742.65%