TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO190621C000550002019-06-07 10:57AM EDT55.0041.2653.5057.800.00-17303.91%
TTWO190621C000600002019-05-20 10:19AM EDT60.0045.2048.3051.400.00-1010351.76%
TTWO190621C000650002019-06-07 10:57AM EDT65.0031.2944.8046.000.00-17159.38%
TTWO190621C000700002019-06-07 10:57AM EDT70.0033.6040.0041.300.00-285208.98%
TTWO190621C000750002019-06-14 3:44PM EDT75.0035.3035.2035.900.00-271167.19%
TTWO190621C000800002019-06-05 9:45AM EDT80.0029.2829.9031.100.00-529134.38%
TTWO190621C000850002019-06-17 11:31AM EDT85.0026.4825.3025.80+1.06+4.17%8663119.14%
TTWO190621C000900002019-06-13 3:23PM EDT90.0019.3020.3020.900.00-1391101.76%
TTWO190621C000950002019-06-17 10:00AM EDT95.0016.3515.3015.90+1.00+6.51%81,15779.10%
TTWO190621C001000002019-06-17 2:21PM EDT100.0011.1010.4010.80+0.65+6.22%3803,97056.74%
TTWO190621C001010002019-06-06 12:31PM EDT101.0010.829.209.900.00-5666.21%
TTWO190621C001030002019-06-07 1:04PM EDT103.0010.087.408.000.00-25559.03%
TTWO190621C001040002019-06-06 10:42AM EDT104.008.236.506.900.00-316350.20%
TTWO190621C001050002019-06-17 3:14PM EDT105.005.785.606.00+0.56+10.73%122,78647.75%
TTWO190621C001060002019-06-14 2:59PM EDT106.004.504.805.000.00-149141.99%
TTWO190621C001070002019-06-17 11:06AM EDT107.004.203.904.200.00-123441.02%
TTWO190621C001080002019-06-17 9:38AM EDT108.003.203.103.40+0.20+6.67%445838.82%
TTWO190621C001090002019-06-17 9:45AM EDT109.002.902.452.60+0.50+20.83%326135.55%
TTWO190621C001100002019-06-17 2:22PM EDT110.002.171.852.00+0.17+8.50%1062,40534.96%
TTWO190621C001110002019-06-17 2:44PM EDT111.001.431.301.45-0.10-6.54%6112833.64%
TTWO190621C001120002019-06-17 2:59PM EDT112.000.980.901.05-0.02-2.00%9212133.47%
TTWO190621C001130002019-06-17 1:36PM EDT113.000.850.600.70+0.18+26.87%2911932.52%
TTWO190621C001140002019-06-17 3:09PM EDT114.000.420.400.50-0.13-23.64%4010633.25%
TTWO190621C001150002019-06-17 2:46PM EDT115.000.300.250.35-0.05-14.29%2298733.89%
TTWO190621C001160002019-06-17 2:04PM EDT116.000.260.150.25-0.24-48.00%165334.82%
TTWO190621C001170002019-06-17 9:34AM EDT117.000.100.100.20-0.15-60.00%92036.82%
TTWO190621C001180002019-06-06 12:08PM EDT118.000.950.050.150.00-377238.09%
TTWO190621C001200002019-06-17 2:23PM EDT120.000.100.000.05-0.01-9.09%61,12636.91%
TTWO190621C001250002019-06-13 2:40PM EDT125.000.020.000.050.00-174951.37%
TTWO190621C001300002019-06-13 11:25AM EDT130.000.060.000.050.00-1,0001,01758.98%
TTWO190621C001350002019-06-04 11:22AM EDT135.000.080.000.050.00-410470.70%
TTWO190621C001400002019-05-31 12:19PM EDT140.000.050.000.050.00-119982.03%
TTWO190621C001450002019-06-07 10:57AM EDT145.000.240.000.150.00-139105.47%
TTWO190621C001500002019-06-07 10:57AM EDT150.000.050.000.100.00-11197110.94%
TTWO190621C001550002019-06-04 11:22AM EDT155.000.090.000.050.00-48111.72%
TTWO190621C001600002019-06-17 12:00AM EDT160.000.150.000.150.00-1026137.11%
TTWO190621C001650002019-06-17 12:00AM EDT165.002.000.000.150.00-08146.88%
TTWO190621C001700002019-06-17 12:00AM EDT170.000.100.000.050.00-1374137.50%
TTWO190621C001750002019-06-07 10:57AM EDT175.000.050.000.150.00-214164.84%
TTWO190621C001800002019-06-07 10:57AM EDT180.000.050.000.150.00-11173.44%
TTWO190621C001850002019-06-17 12:00AM EDT185.001.390.000.150.00-02181.25%
TTWO190621C001900002019-06-07 10:57AM EDT190.000.050.000.100.00-227181.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO190621P000550002019-06-07 10:57AM EDT55.000.090.000.100.00-127242.19%
TTWO190621P000600002019-06-03 9:53AM EDT60.000.050.000.100.00-3174214.06%
TTWO190621P000650002019-06-03 9:31AM EDT65.000.050.000.100.00-262188.28%
TTWO190621P000700002019-05-22 10:09AM EDT70.000.100.000.100.00-21,159164.06%
TTWO190621P000750002019-06-03 10:13AM EDT75.000.100.000.100.00-21,062141.41%
TTWO190621P000800002019-06-17 2:43PM EDT80.000.030.000.05-0.02-40.00%121,887110.94%
TTWO190621P000850002019-06-17 10:54AM EDT85.000.050.000.05+0.01+25.00%21,03691.41%
TTWO190621P000900002019-06-17 1:26PM EDT90.000.040.000.05-0.04-50.00%56,64873.44%
TTWO190621P000950002019-06-17 1:13PM EDT95.000.050.000.100.00-12,20161.72%
TTWO190621P000960002019-06-03 3:09PM EDT96.000.650.000.150.00-1047861.72%
TTWO190621P000970002019-06-05 3:55PM EDT97.000.300.000.200.00-2024460.74%
TTWO190621P000980002019-06-05 10:00AM EDT98.000.400.000.200.00-12156.64%
TTWO190621P001000002019-06-17 2:43PM EDT100.000.030.000.05-0.07-70.00%152,50242.97%
TTWO190621P001010002019-06-12 10:08AM EDT101.000.380.050.250.00-54054.49%
TTWO190621P001020002019-06-12 2:26PM EDT102.000.450.100.200.00-115247.17%
TTWO190621P001030002019-06-17 11:55AM EDT103.000.120.050.15-0.10-45.45%616839.84%
TTWO190621P001040002019-06-17 3:06PM EDT104.000.150.100.20-0.27-64.29%211238.09%
TTWO190621P001050002019-06-17 11:48AM EDT105.000.230.150.25-0.13-36.11%676835.55%
TTWO190621P001060002019-06-17 2:05PM EDT106.000.300.250.35-0.25-45.45%2218534.18%
TTWO190621P001070002019-06-17 3:09PM EDT107.000.430.400.50-0.28-39.44%34120433.06%
TTWO190621P001080002019-06-17 2:05PM EDT108.000.550.600.75-0.35-38.89%216833.01%
TTWO190621P001090002019-06-17 11:16AM EDT109.000.850.901.00-0.90-51.43%614831.25%
TTWO190621P001100002019-06-17 2:30PM EDT110.001.201.251.40-0.50-29.41%469830.86%
TTWO190621P001110002019-06-17 11:31AM EDT111.001.451.751.85-1.35-48.21%114829.52%
TTWO190621P001120002019-06-13 1:05PM EDT112.003.002.302.450.00-14129.10%
TTWO190621P001150002019-06-07 9:57AM EDT115.005.304.504.800.00-15328.13%
TTWO190621P001170002019-06-03 2:03PM EDT117.009.806.306.700.00-11130.66%
TTWO190621P001200002019-05-23 3:48PM EDT120.0016.399.109.800.00-13947.66%
TTWO190621P001250002019-06-03 12:51PM EDT125.0017.5813.8014.800.00-1164.84%
TTWO190621P001300002019-06-17 12:00AM EDT130.0029.9018.8020.000.00-0093.55%
TTWO190621P001350002019-06-07 10:57AM EDT135.0038.7223.8024.800.00-1095.12%
TTWO190621P001600002019-06-17 12:00AM EDT160.0055.0048.5050.000.00-00176.17%