TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO190215C000850002019-01-14 2:20PM EST85.0020.9021.9025.700.00-5662.94%
TTWO190215C000900002019-01-08 1:24PM EST90.0020.4016.9020.900.00-2753.27%
TTWO190215C000950002019-01-17 3:54PM EST95.0012.4014.4015.700.00-63558.64%
TTWO190215C001000002019-01-18 10:21AM EST100.0010.4710.4011.90+1.71+19.52%25755.62%
TTWO190215C001050002019-01-18 3:08PM EST105.007.007.107.70+1.10+18.64%13711552.25%
TTWO190215C001100002019-01-18 3:57PM EST110.004.704.604.90+1.21+34.67%8216449.33%
TTWO190215C001150002019-01-18 3:46PM EST115.002.782.702.90+0.86+44.79%6438847.51%
TTWO190215C001200002019-01-18 3:17PM EST120.001.451.451.60+0.40+38.10%1238546.36%
TTWO190215C001250002019-01-18 3:59PM EST125.000.800.750.90+0.15+23.08%971546.80%
TTWO190215C001300002019-01-16 10:15AM EST130.000.350.300.450.00-420946.34%
TTWO190215C001350002019-01-14 10:54AM EST135.000.250.100.450.00-168,67153.37%
TTWO190215C001400002019-01-16 3:35PM EST140.000.100.000.450.00-101452.49%
TTWO190215C001500002019-01-02 12:58PM EST150.000.200.000.500.00-1164.70%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO190215P000600002019-01-17 12:46PM EST60.000.050.000.450.00-35112.70%
TTWO190215P000650002019-01-17 12:29PM EST65.000.050.000.500.00-2120100.78%
TTWO190215P000700002018-12-28 11:57AM EST70.000.210.000.600.00-112090.82%
TTWO190215P000750002019-01-07 10:57AM EST75.000.630.050.500.00-3677.15%
TTWO190215P000800002019-01-18 12:16PM EST80.000.250.050.50-0.20-44.44%12165.53%
TTWO190215P000850002019-01-17 10:47AM EST85.000.600.150.850.00-190861.82%
TTWO190215P000900002019-01-18 11:32AM EST90.000.780.600.85-0.19-19.59%417355.13%
TTWO190215P000950002019-01-18 3:23PM EST95.001.481.251.65-0.25-14.45%2228754.03%
TTWO190215P001000002019-01-18 3:59PM EST100.002.352.252.40-0.81-25.63%413950.44%
TTWO190215P001050002019-01-18 3:57PM EST105.004.003.904.10-1.14-22.18%611149.18%
TTWO190215P001100002019-01-18 3:02PM EST110.006.656.206.50-1.56-19.00%235548.12%
TTWO190215P001150002019-01-18 1:22PM EST115.009.258.909.80-3.29-26.24%144649.02%
TTWO190215P001200002019-01-15 12:41PM EST120.0016.5512.9013.700.00-11850.46%
TTWO190215P001350002019-01-02 1:04PM EST135.0031.0425.0029.200.00-1150.98%
TTWO190215P001400002019-01-02 1:04PM EST140.0035.8630.1033.800.00-1151.90%