TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO180615C000600002018-05-11 11:47PM EDT60.0056.6053.8058.300.00-22109.77%
TTWO180615C000700002018-01-31 12:15PM EDT70.0057.2950.5055.000.00-11243.43%
TTWO180615C000750002017-11-29 5:31PM EDT75.0039.9536.3040.800.00-600.00%
TTWO180615C000800002018-05-17 3:56PM EDT80.0034.2035.5036.400.00-404585.74%
TTWO180615C000850002018-05-04 2:24PM EDT85.0024.9024.2025.10+7.60+43.93%10390.00%
TTWO180615C000900002018-05-17 9:53AM EDT90.0024.5025.4026.600.00-124568.26%
TTWO180615C000950002018-05-14 1:07PM EDT95.0020.2019.8020.50-0.80-3.81%12140.00%
TTWO180615C001000002018-05-18 3:45PM EDT100.0016.3216.0016.70+0.52+3.29%61,01147.07%
TTWO180615C001050002018-05-21 3:59PM EDT105.0011.510.000.000.00-81,0450.00%
TTWO180615C001100002018-05-21 1:28PM EDT110.006.810.000.000.00-62,8630.00%
TTWO180615C001130002018-05-22 8:00AM EDT113.004.650.000.000.00-440.00%
TTWO180615C001140002018-05-22 8:00AM EDT114.004.200.000.000.00-11110.00%
TTWO180615C001150002018-05-21 3:52PM EDT115.003.830.000.000.00-752,8650.00%
TTWO180615C001160002018-05-22 8:00AM EDT116.003.400.000.000.00-41280.05%
TTWO180615C001170002018-05-22 8:00AM EDT117.002.550.000.000.00-22160.78%
TTWO180615C001180002018-05-22 8:00AM EDT118.002.250.000.000.00-13131.56%
TTWO180615C001200002018-05-21 3:48PM EDT120.001.600.000.000.00-2475,5953.13%
TTWO180615C001210002018-05-22 8:00AM EDT121.001.150.000.000.00-63593.13%
TTWO180615C001220002018-05-22 8:00AM EDT122.001.000.000.000.00-41366.25%
TTWO180615C001250002018-05-21 3:16PM EDT125.000.560.000.000.00-1843,0206.25%
TTWO180615C001300002018-05-21 11:24AM EDT130.000.100.000.000.00-278,08112.50%
TTWO180615C001350002018-05-21 3:16PM EDT135.000.040.000.000.00-157212.50%
TTWO180615C001400002018-05-17 3:18PM EDT140.000.050.000.100.00-32,13135.94%
TTWO180615C001450002018-05-17 9:55AM EDT145.000.050.000.050.00-23137.50%
TTWO180615C001500002018-05-16 3:59PM EDT150.000.080.000.050.00-1813842.38%
TTWO180615C001550002018-04-20 3:56PM EDT155.000.050.000.100.00-207851.47%
TTWO180615C001600002018-05-18 10:34AM EDT160.000.030.000.05-0.02-40.00%54751.37%
TTWO180615C001650002018-02-20 1:24PM EDT165.000.200.000.200.00-1460.55%
TTWO180615C001700002018-04-02 11:00AM EDT170.000.050.050.150.00-101864.84%
TTWO180615C001750002018-03-26 12:19PM EDT175.000.100.000.250.00-209571.09%
TTWO180615C001800002018-02-09 4:50PM EDT180.000.300.000.200.00-01073.05%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO180615P000550002018-03-29 1:53PM EDT55.000.150.050.200.00-2290128.71%
TTWO180615P000600002018-04-24 2:06PM EDT60.000.150.000.700.00-40776134.86%
TTWO180615P000650002018-05-02 12:36PM EDT65.000.150.050.400.00-314111.72%
TTWO180615P000700002018-05-02 1:28PM EDT70.000.250.200.350.00-323102.34%
TTWO180615P000750002018-05-21 9:30AM EDT75.000.050.000.000.00-29025.00%
TTWO180615P000800002018-05-10 10:09AM EDT80.000.200.050.350.00-348874.22%
TTWO180615P000850002018-05-18 1:46PM EDT85.000.050.000.05-0.07-58.33%1035251.76%
TTWO180615P000900002018-05-21 9:41AM EDT90.000.050.000.000.00-457425.00%
TTWO180615P000950002018-05-21 3:16PM EDT95.000.110.000.000.00-31,24212.50%
TTWO180615P001000002018-05-21 11:22AM EDT100.000.270.000.000.00-335612.50%
TTWO180615P001030002018-05-22 8:01AM EDT103.000.430.000.000.00-101012.50%
TTWO180615P001050002018-05-21 3:16PM EDT105.000.490.000.000.00-181,1496.25%
TTWO180615P001070002018-05-22 8:01AM EDT107.000.820.000.000.00-666.25%
TTWO180615P001090002018-05-22 8:01AM EDT109.001.020.000.000.00-776.25%
TTWO180615P001100002018-05-21 3:33PM EDT110.001.250.000.000.00-772,8926.25%
TTWO180615P001110002018-05-22 8:01AM EDT111.001.400.000.000.00-223.13%
TTWO180615P001120002018-05-22 8:01AM EDT112.001.650.000.000.00-743.13%
TTWO180615P001140002018-05-22 8:01AM EDT114.002.350.000.000.00-221.56%
TTWO180615P001150002018-05-21 3:59PM EDT115.002.800.000.000.00-6486290.78%
TTWO180615P001160002018-05-22 8:01AM EDT116.003.200.000.000.00-110.00%
TTWO180615P001170002018-05-22 8:01AM EDT117.003.700.000.000.00-220.00%
TTWO180615P001180002018-05-22 8:01AM EDT118.004.400.000.000.00-660.00%
TTWO180615P001190002018-05-22 8:01AM EDT119.005.000.000.000.00-220.00%
TTWO180615P001200002018-05-21 11:33AM EDT120.007.000.000.000.00-221140.00%
TTWO180615P001250002018-05-16 3:15PM EDT125.0013.249.5010.800.00-28840.14%
TTWO180615P001300002018-05-16 12:53PM EDT130.0017.6213.4015.100.00-102742.26%
TTWO180615P001350002018-05-17 10:34AM EDT135.0021.8018.0020.400.00-1655.23%
TTWO180615P001450002018-02-03 12:53AM EDT145.0022.5824.0026.500.00-220.00%