TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO180824C001100002018-08-21 11:13PM EDT110.0016.8616.2016.900.00-2085.16%
TTWO180824C001110002018-08-09 3:43PM EDT111.0014.5815.7020.400.00-239189.45%
TTWO180824C001130002018-08-09 12:47PM EDT113.0011.6015.6016.300.00-123170.75%
TTWO180824C001150002018-08-20 1:52PM EDT115.009.7311.3011.900.00-81166.41%
TTWO180824C001160002018-08-03 11:49PM EDT116.0010.208.609.400.00-550.00%
TTWO180824C001180002018-08-15 11:57AM EDT118.008.206.207.800.00-210.00%
TTWO180824C001190002018-08-17 11:30AM EDT119.006.365.706.10-4.48-41.33%450.00%
TTWO180824C001200002018-08-20 10:28AM EDT120.004.006.407.100.00-61862.65%
TTWO180824C001210002018-08-20 2:11PM EDT121.004.235.506.000.00-2552.88%
TTWO180824C001220002018-08-10 10:05AM EDT122.006.007.607.90+0.90+17.65%19116.85%
TTWO180824C001230002018-08-20 2:53PM EDT123.003.103.704.000.00-172539.80%
TTWO180824C001240002018-08-21 3:13PM EDT124.003.102.853.20+0.60+24.00%93138.14%
TTWO180824C001250002018-08-21 2:22PM EDT125.002.312.202.35+1.06+84.80%10011633.79%
TTWO180824C001260002018-08-21 1:51PM EDT126.001.821.601.70+0.44+31.88%85832.42%
TTWO180824C001270002018-08-21 10:28AM EDT127.001.251.101.20+0.25+25.00%2812332.13%
TTWO180824C001280002018-08-21 2:30PM EDT128.000.750.700.80+0.14+22.95%423931.64%
TTWO180824C001290002018-08-21 3:42PM EDT129.000.500.450.50+0.10+25.00%281831.10%
TTWO180824C001300002018-08-21 12:34PM EDT130.000.350.250.35+0.10+40.00%2714932.62%
TTWO180824C001310002018-08-21 11:54AM EDT131.000.200.150.25-0.75-78.95%11634.28%
TTWO180824C001320002018-08-17 11:10AM EDT132.000.250.100.30-0.35-58.33%13041.41%
TTWO180824C001330002018-08-21 11:30AM EDT133.000.050.050.15-0.40-88.89%32238.67%
TTWO180824C001340002018-08-21 10:49AM EDT134.000.050.000.10-0.65-92.86%28239.36%
TTWO180824C001350002018-08-17 3:51PM EDT135.000.100.000.15-0.66-86.84%51747.07%
TTWO180824C001360002018-08-17 11:02AM EDT136.000.110.050.15-0.24-68.57%10651.17%
TTWO180824C001380002018-08-03 11:49PM EDT138.001.300.250.450.00-10071.58%
TTWO180824C001390002018-08-13 9:56AM EDT139.000.700.000.250.00-31060.55%
TTWO180824C001400002018-08-13 1:42PM EDT140.000.250.000.300.00-11566.60%
TTWO180824C001410002018-08-03 11:49PM EDT141.000.250.150.350.00-11077.93%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO180824P001030002018-08-03 11:49PM EDT103.001.640.100.250.00-55124.22%
TTWO180824P001050002018-08-15 9:37AM EDT105.000.330.000.250.00-322107.81%
TTWO180824P001070002018-08-03 11:49PM EDT107.002.670.250.550.00-11124.22%
TTWO180824P001080002018-08-15 10:19AM EDT108.000.100.000.250.00-101793.95%
TTWO180824P001100002018-08-20 3:32PM EDT110.000.050.000.100.00-11973.05%
TTWO180824P001120002018-08-03 11:49PM EDT112.005.100.550.950.00-24114.94%
TTWO180824P001150002018-08-20 11:59AM EDT115.000.120.000.100.00-32152.34%
TTWO180824P001160002018-08-20 3:19PM EDT116.000.100.000.050.00-22048.44%
TTWO180824P001170002018-08-20 3:51PM EDT117.000.110.000.100.00-274750.20%
TTWO180824P001180002018-08-21 3:07PM EDT118.000.060.050.10-0.38-86.36%452745.61%
TTWO180824P001190002018-08-13 11:19AM EDT119.000.300.350.550.00-105960.16%
TTWO180824P001200002018-08-21 1:25PM EDT120.000.140.050.15-0.16-53.33%114539.94%
TTWO180824P001210002018-08-21 9:50AM EDT121.000.340.100.20-0.43-55.84%35437.70%
TTWO180824P001220002018-08-21 3:43PM EDT122.000.300.150.30-0.30-50.00%13636.67%
TTWO180824P001230002018-08-21 11:44AM EDT123.000.450.300.40-0.60-57.14%611334.23%
TTWO180824P001240002018-08-21 1:47PM EDT124.000.500.450.60-1.56-75.73%232233.40%
TTWO180824P001250002018-08-21 2:30PM EDT125.000.900.700.85-1.67-64.98%205031.93%
TTWO180824P001260002018-08-21 2:21PM EDT126.001.201.101.25-0.99-45.21%1931.79%
TTWO180824P001270002018-08-17 2:15PM EDT127.003.553.303.80+1.50+73.17%101370.95%
TTWO180824P001280002018-08-21 3:40PM EDT128.002.352.152.35-1.21-33.99%201330.91%
TTWO180824P001290002018-08-21 1:47PM EDT129.002.752.853.20-1.65-37.50%12834.38%
TTWO180824P001300002018-08-21 3:19PM EDT130.003.763.604.00-2.54-40.32%2212934.86%
TTWO180824P001320002018-08-17 11:55PM EDT132.004.906.909.700.00-61107.57%