TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO191213C001100002019-11-18 12:03AM EST110.0013.800.000.000.00--50.00%
TTWO191213C001110002019-11-14 12:51PM EST111.0011.500.000.000.00-270.00%
TTWO191213C001150002019-11-25 11:58AM EST115.005.660.000.000.00--50.00%
TTWO191213C001160002019-11-29 10:03AM EST116.007.100.000.000.00-110.00%
TTWO191213C001170002019-12-05 11:28AM EST117.006.400.000.000.00-1140.00%
TTWO191213C001180002019-12-06 9:48AM EST118.005.900.000.000.00-9240.00%
TTWO191213C001190002019-11-29 12:22PM EST119.003.700.000.000.00-130.00%
TTWO191213C001200002019-12-11 9:41AM EST120.003.500.000.000.00-7720.00%
TTWO191213C001210002019-12-11 11:17AM EST121.001.450.000.000.00-2430.00%
TTWO191213C001220002019-12-11 2:46PM EST122.001.050.000.000.00-261520.00%
TTWO191213C001230002019-12-11 3:58PM EST123.000.880.000.000.00-1,2752,1391.56%
TTWO191213C001240002019-12-11 1:18PM EST124.000.400.000.000.00-335026.25%
TTWO191213C001250002019-12-11 3:59PM EST125.000.320.000.000.00-164286.25%
TTWO191213C001260002019-12-10 12:49PM EST126.000.170.000.000.00-1027012.50%
TTWO191213C001270002019-12-11 9:44AM EST127.000.200.050.000.00-73712.50%
TTWO191213C001280002019-12-09 9:35AM EST128.000.120.000.000.00-52012.50%
TTWO191213C001290002019-12-05 1:28PM EST129.000.250.000.000.00-102412.50%
TTWO191213C001300002019-12-06 1:50PM EST130.000.100.000.000.00-32525.00%
TTWO191213C001310002019-12-02 9:34AM EST131.000.220.000.000.00-2525.00%
TTWO191213C001320002019-12-04 11:29AM EST132.000.150.000.000.00-61525.00%
TTWO191213C001340002019-11-13 9:32AM EST134.000.350.000.000.00-3625.00%
TTWO191213C001400002019-11-18 12:03AM EST140.000.59-0.000.00-4650.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO191213P000950002019-11-07 10:04AM EST95.000.700.000.150.00--3160.16%
TTWO191213P001000002019-12-06 3:24PM EST100.000.060.000.000.00-11750.00%
TTWO191213P001050002019-11-12 10:50AM EST105.000.420.000.000.00-22550.00%
TTWO191213P001060002019-11-18 12:04AM EST106.000.450.000.000.00--450.00%
TTWO191213P001070002019-10-31 1:45PM EST107.001.950.000.500.00-55116.21%
TTWO191213P001080002019-12-05 12:00PM EST108.000.050.000.000.00-58550.00%
TTWO191213P001090002019-11-18 12:04AM EST109.000.010.000.000.00-4525.00%
TTWO191213P001100002019-12-06 3:53PM EST110.000.010.000.000.00-5725.00%
TTWO191213P001120002019-12-05 2:16PM EST112.000.100.000.000.00-27525.00%
TTWO191213P001130002019-12-09 11:45AM EST113.000.010.000.000.00-21225.00%
TTWO191213P001140002019-12-10 9:43AM EST114.000.120.000.000.00-52225.00%
TTWO191213P001150002019-12-10 3:40PM EST115.000.050.000.000.00-52025.00%
TTWO191213P001160002019-12-10 11:26AM EST116.000.150.000.000.00-427412.50%
TTWO191213P001170002019-12-11 12:31PM EST117.000.100.000.000.00-4637712.50%
TTWO191213P001180002019-12-11 12:31PM EST118.000.150.000.000.00-636412.50%
TTWO191213P001190002019-12-11 12:39PM EST119.000.270.000.000.00-97412.50%
TTWO191213P001200002019-12-11 1:31PM EST120.000.450.000.000.00-71126.25%
TTWO191213P001210002019-12-11 12:39PM EST121.000.720.000.000.00-161143.13%
TTWO191213P001220002019-12-11 11:58AM EST122.001.450.000.000.00-30341.56%
TTWO191213P001230002019-12-11 11:09AM EST123.002.150.000.000.00-15270.00%
TTWO191213P001240002019-12-11 9:45AM EST124.001.440.000.000.00-1210.00%
TTWO191213P001250002019-12-09 12:01AM EST125.005.500.000.000.00--60.00%
TTWO191213P001270002019-11-07 3:49PM EST127.0013.003.503.800.00--10.00%
TTWO191213P001300002019-11-07 3:47PM EST130.0015.405.906.800.00--10.00%