TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO190830C001060002019-07-26 3:20PM EDT106.0017.9920.7025.100.00-1175.20%
TTWO190830C001110002019-07-22 12:06AM EDT111.0015.4017.4019.400.00-122287.99%
TTWO190830C001150002019-08-08 10:24AM EDT115.0016.0111.7016.300.00-1254.69%
TTWO190830C001160002019-08-09 3:06PM EDT116.0014.1311.8014.900.00-5666.11%
TTWO190830C001170002019-08-05 12:02PM EDT117.006.0011.4013.000.00-21656.84%
TTWO190830C001180002019-08-08 10:24AM EDT118.0013.309.9012.800.00-3858.11%
TTWO190830C001190002019-08-05 3:10PM EDT119.005.409.2011.200.00-31875.42%
TTWO190830C001200002019-08-05 2:58PM EDT120.009.468.409.700.00-1759.18%
TTWO190830C001210002019-07-30 11:06AM EDT121.006.407.908.700.00-2454.64%
TTWO190830C001220002019-08-05 3:36PM EDT122.009.266.907.80+0.21+2.32%11052.25%
TTWO190830C001230002019-08-20 11:35AM EDT123.008.996.107.000.00-1951.51%
TTWO190830C001240002019-08-16 3:44PM EDT124.005.205.506.100.00-26248.32%
TTWO190830C001250002019-08-16 11:43AM EDT125.004.154.805.400.00-21748.29%
TTWO190830C001260002019-08-22 11:16AM EDT126.006.954.004.700.00-12347.49%
TTWO190830C001270002019-08-23 3:02PM EDT127.003.963.304.20+0.76+23.75%281049.15%
TTWO190830C001280002019-08-23 3:48PM EDT128.003.022.703.10-2.33-43.55%32840.75%
TTWO190830C001290002019-08-23 1:26PM EDT129.002.472.202.50-1.73-41.19%310839.36%
TTWO190830C001300002019-08-23 3:49PM EDT130.002.001.702.00-2.03-50.37%1910238.55%
TTWO190830C001310002019-08-21 10:05AM EDT131.001.961.251.65-1.74-47.03%26639.11%
TTWO190830C001320002019-08-23 2:42PM EDT132.001.400.951.25-1.19-45.95%863,16037.96%
TTWO190830C001330002019-08-23 2:41PM EDT133.001.030.651.00-1.02-49.76%95638.38%
TTWO190830C001340002019-08-23 12:55PM EDT134.000.700.450.75-1.10-61.11%114137.89%
TTWO190830C001350002019-08-23 3:41PM EDT135.000.490.350.55-0.74-60.16%76737.45%
TTWO190830C001360002019-08-23 12:11PM EDT136.000.400.200.45-1.40-77.78%9710438.57%
TTWO190830C001370002019-08-22 11:20AM EDT137.000.690.050.400.00-1640.58%
TTWO190830C001400002019-08-23 2:21PM EDT140.000.090.100.20-0.16-64.00%810942.48%
TTWO190830C001410002019-08-21 3:54PM EDT141.000.350.000.000.00-2412.50%
TTWO190830C001450002019-08-12 3:09PM EDT145.000.200.000.000.00-6425.00%
TTWO190830C001500002019-08-08 12:46PM EDT150.000.150.000.000.00--125.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO190830P000900002019-08-05 3:20PM EDT90.000.100.000.400.00--10144.53%
TTWO190830P001000002019-08-05 11:32AM EDT100.002.010.000.200.00-1195.70%
TTWO190830P001040002019-08-07 3:54PM EDT104.000.400.000.000.00-537750.00%
TTWO190830P001050002019-08-06 12:43PM EDT105.000.420.000.000.00-111125.00%
TTWO190830P001060002019-08-06 12:50PM EDT106.000.410.000.000.00--125.00%
TTWO190830P001070002019-08-06 10:08AM EDT107.000.700.000.000.00-1125.00%
TTWO190830P001080002019-07-11 2:20PM EDT108.003.000.000.550.00--1184.28%
TTWO190830P001100002019-08-06 12:50PM EDT110.000.620.000.000.00-11225.00%
TTWO190830P001110002019-07-29 10:36AM EDT111.002.100.000.000.00--125.00%
TTWO190830P001120002019-07-29 12:30PM EDT112.002.150.000.000.00--625.00%
TTWO190830P001130002019-08-16 11:42AM EDT113.000.250.000.000.00-11625.00%
TTWO190830P001140002019-08-19 10:33AM EDT114.000.120.000.000.00-223625.00%
TTWO190830P001150002019-08-20 11:06AM EDT115.000.150.000.000.00-212925.00%
TTWO190830P001160002019-07-30 3:18PM EDT116.002.900.000.000.00--625.00%
TTWO190830P001170002019-08-19 10:33AM EDT117.000.220.000.300.00-222053.22%
TTWO190830P001180002019-08-15 12:54PM EDT118.001.080.200.350.00-2551.56%
TTWO190830P001190002019-08-12 10:55AM EDT119.001.050.150.400.00-22649.51%
TTWO190830P001200002019-08-22 10:22AM EDT120.000.110.300.500.00-11148.78%
TTWO190830P001210002019-08-19 12:26PM EDT121.000.400.350.600.00-3947.46%
TTWO190830P001220002019-08-09 1:27PM EDT122.001.550.500.800.00-111148.00%
TTWO190830P001230002019-08-16 10:05AM EDT123.001.800.651.000.00-37247.66%
TTWO190830P001240002019-08-23 3:04PM EDT124.000.750.751.10+0.45+150.00%21544.73%
TTWO190830P001250002019-08-23 1:41PM EDT125.001.001.001.20+0.70+233.33%62941.41%
TTWO190830P001260002019-08-23 3:53PM EDT126.001.401.251.45+0.90+180.00%32940.19%
TTWO190830P001270002019-08-23 3:49PM EDT127.001.751.601.80+1.05+150.00%1206539.84%
TTWO190830P001280002019-08-23 3:55PM EDT128.002.201.952.15+1.40+175.00%177238.60%
TTWO190830P001290002019-08-23 2:04PM EDT129.002.312.402.60+1.21+110.00%94837.99%
TTWO190830P001300002019-08-23 3:26PM EDT130.002.902.804.10+1.60+123.08%123452.49%
TTWO190830P001310002019-08-23 3:37PM EDT131.003.503.404.40+1.90+118.75%72547.95%
TTWO190830P001320002019-08-22 9:52AM EDT132.002.954.105.00+0.45+18.00%15616447.27%