Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.89-1.01 (-0.66%)
As of 1:18PM EDT. Market open.
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210917C00080000 | 2021-09-14 11:53AM EDT | 80.00 | 72.50 | 70.70 | 71.20 | 0.00 | - | 2 | 2 | 493.75% |
| TTWO210917C00085000 | 2021-08-25 5:20PM EDT | 85.00 | 75.90 | 65.60 | 66.60 | 0.00 | - | 2 | 0 | 528.13% |
| TTWO210917C00100000 | 2021-08-25 5:20PM EDT | 100.00 | 72.00 | 50.00 | 52.10 | 0.00 | - | 1 | 0 | 377.73% |
| TTWO210917C00110000 | 2021-08-25 5:20PM EDT | 110.00 | 58.33 | 40.00 | 42.30 | 0.00 | - | - | 0 | 324.22% |
| TTWO210917C00120000 | 2021-08-25 5:20PM EDT | 120.00 | 40.38 | 30.50 | 31.10 | 0.00 | - | 20 | 0 | 237.50% |
| TTWO210917C00125000 | 2021-08-20 3:09PM EDT | 125.00 | 35.79 | 25.70 | 26.50 | 0.00 | - | 2 | 11 | 201.56% |
| TTWO210917C00130000 | 2021-09-17 12:08PM EDT | 130.00 | 20.85 | 20.70 | 21.20 | -2.15 | -9.35% | 1 | 5 | 135.94% |
| TTWO210917C00135000 | 2021-09-17 11:34AM EDT | 135.00 | 15.10 | 15.70 | 16.20 | -7.69 | -33.74% | 18 | 37 | 105.47% |
| TTWO210917C00140000 | 2021-08-25 5:20PM EDT | 140.00 | 19.40 | 10.70 | 11.10 | 0.00 | - | 10 | 0 | 60.94% |
| TTWO210917C00145000 | 2021-09-17 12:48PM EDT | 145.00 | 6.30 | 5.80 | 6.20 | -1.34 | -17.54% | 39 | 51 | 50.59% |
| TTWO210917C00150000 | 2021-09-17 12:48PM EDT | 150.00 | 1.45 | 0.95 | 1.25 | -0.95 | -39.58% | 587 | 74 | 23.05% |
| TTWO210917C00152500 | 2021-09-17 12:54PM EDT | 152.50 | 0.07 | 0.05 | 0.15 | -0.41 | -85.42% | 28 | 137 | 21.09% |
| TTWO210917C00155000 | 2021-09-17 11:32AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 243 | 483 | 30.86% |
| TTWO210917C00157500 | 2021-09-17 12:53PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 41 | 530 | 45.12% |
| TTWO210917C00160000 | 2021-09-17 12:33PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 13 | 1,316 | 52.34% |
| TTWO210917C00162500 | 2021-09-17 9:30AM EDT | 162.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 11 | 294 | 64.06% |
| TTWO210917C00165000 | 2021-09-17 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 770 | 75.00% |
| TTWO210917C00167500 | 2021-09-17 11:01AM EDT | 167.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 373 | 85.94% |
| TTWO210917C00170000 | 2021-09-17 9:55AM EDT | 170.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 5,817 | 96.88% |
| TTWO210917C00172500 | 2021-09-17 9:55AM EDT | 172.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 10 | 83 | 107.03% |
| TTWO210917C00175000 | 2021-09-16 1:52PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,152 | 117.19% |
| TTWO210917C00177500 | 2021-09-14 1:48PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 180 | 126.56% |
| TTWO210917C00180000 | 2021-09-16 3:35PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,175 | 135.94% |
| TTWO210917C00185000 | 2021-09-16 3:35PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 541 | 154.69% |
| TTWO210917C00190000 | 2021-09-16 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 766 | 171.88% |
| TTWO210917C00195000 | 2021-09-16 3:10PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 189.06% |
| TTWO210917C00200000 | 2021-09-16 10:00AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 702 | 221.88% |
| TTWO210917C00210000 | 2021-09-16 10:25AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 385 | 235.94% |
| TTWO210917C00220000 | 2021-09-16 1:41PM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 265.63% |
| TTWO210917C00230000 | 2021-08-19 11:26AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 157 | 292.19% |
| TTWO210917C00240000 | 2021-08-19 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 361 | 318.75% |
| TTWO210917C00250000 | 2021-08-25 5:20PM EDT | 250.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 343.75% |
| TTWO210917C00260000 | 2021-08-25 5:20PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 365.63% |
| TTWO210917C00270000 | 2021-08-25 5:20PM EDT | 270.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 434.38% |
| TTWO210917C00280000 | 2021-09-17 11:23AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 0 | 409.38% |
| TTWO210917C00290000 | 2021-08-25 5:20PM EDT | 290.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 2 | 0 | 507.81% |
| TTWO210917C00300000 | 2021-08-25 5:20PM EDT | 300.00 | 0.25 | 0.10 | 0.05 | 0.00 | - | 1 | 0 | 500.00% |
| TTWO210917C00310000 | 2021-08-25 5:20PM EDT | 310.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 468.75% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210917P00080000 | 2021-08-19 2:57PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 630.86% |
| TTWO210917P00085000 | 2021-08-25 5:20PM EDT | 85.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 489.06% |
| TTWO210917P00090000 | 2021-08-25 5:20PM EDT | 90.00 | 2.85 | 2.80 | 0.75 | 0.00 | - | - | 0 | 728.52% |
| TTWO210917P00095000 | 2021-08-19 10:44AM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 15 | 376.56% |
| TTWO210917P00100000 | 2021-09-10 2:28PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 321.88% |
| TTWO210917P00105000 | 2021-08-25 5:20PM EDT | 105.00 | 1.40 | 0.20 | 0.20 | 0.00 | - | 2 | 0 | 348.44% |
| TTWO210917P00110000 | 2021-08-19 11:16AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 234.38% |
| TTWO210917P00115000 | 2021-08-25 5:20PM EDT | 115.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 25 | 0 | 307.81% |
| TTWO210917P00120000 | 2021-08-23 2:11PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 429 | 175.00% |
| TTWO210917P00125000 | 2021-09-10 11:34AM EDT | 125.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 725 | 146.88% |
| TTWO210917P00130000 | 2021-09-07 1:36PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 174 | 119.53% |
| TTWO210917P00135000 | 2021-09-16 1:56PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 103 | 230 | 92.19% |
| TTWO210917P00140000 | 2021-09-17 9:44AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 8 | 330 | 65.63% |
| TTWO210917P00145000 | 2021-09-17 11:37AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 36 | 1,040 | 42.77% |
| TTWO210917P00150000 | 2021-09-17 12:25PM EDT | 150.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 267 | 1,016 | 16.80% |
| TTWO210917P00152500 | 2021-09-17 11:47AM EDT | 152.50 | 2.10 | 1.45 | 1.80 | +1.40 | +200.00% | 220 | 328 | 22.85% |
| TTWO210917P00155000 | 2021-09-17 12:25PM EDT | 155.00 | 3.79 | 3.80 | 4.30 | +0.89 | +30.69% | 48 | 1,802 | 42.38% |
| TTWO210917P00157500 | 2021-09-17 12:10PM EDT | 157.50 | 6.40 | 6.40 | 6.80 | +0.50 | +8.47% | 42 | 151 | 59.57% |
| TTWO210917P00160000 | 2021-09-17 12:10PM EDT | 160.00 | 8.81 | 8.90 | 9.30 | +1.14 | +14.86% | 14 | 1,338 | 75.39% |
| TTWO210917P00162500 | 2021-09-17 11:35AM EDT | 162.50 | 12.42 | 11.40 | 11.80 | +1.29 | +11.59% | 3 | 187 | 90.23% |
| TTWO210917P00165000 | 2021-09-17 12:48PM EDT | 165.00 | 13.80 | 13.80 | 14.30 | +0.35 | +2.60% | 10 | 644 | 104.49% |
| TTWO210917P00167500 | 2021-09-10 3:18PM EDT | 167.50 | 12.50 | 16.40 | 16.80 | 0.00 | - | 1 | 2 | 118.16% |
| TTWO210917P00170000 | 2021-09-17 12:56PM EDT | 170.00 | 19.10 | 18.90 | 19.30 | +0.50 | +2.69% | 16 | 334 | 131.45% |
| TTWO210917P00175000 | 2021-09-16 2:30PM EDT | 175.00 | 23.33 | 24.00 | 24.30 | 0.00 | - | 2 | 131 | 121.88% |
| TTWO210917P00180000 | 2021-09-17 11:43AM EDT | 180.00 | 29.65 | 28.90 | 29.30 | +2.98 | +11.17% | 3 | 205 | 180.08% |
| TTWO210917P00185000 | 2021-09-17 11:06AM EDT | 185.00 | 35.41 | 33.80 | 34.30 | +3.00 | +9.26% | 2 | 163 | 202.73% |
| TTWO210917P00190000 | 2021-09-17 9:43AM EDT | 190.00 | 40.04 | 38.10 | 39.40 | +2.74 | +7.35% | 1 | 30 | 241.02% |
| TTWO210917P00195000 | 2021-09-16 3:46PM EDT | 195.00 | 43.10 | 43.80 | 44.30 | 0.00 | - | 1 | 167 | 244.53% |
| TTWO210917P00200000 | 2021-09-17 11:30AM EDT | 200.00 | 50.04 | 48.90 | 49.30 | +2.60 | +5.48% | 3 | 136 | 264.45% |
| TTWO210917P00210000 | 2021-08-25 5:20PM EDT | 210.00 | 39.20 | 57.70 | 60.40 | 0.00 | - | 1 | 0 | 432.42% |
| TTWO210917P00220000 | 2021-08-27 3:08PM EDT | 220.00 | 59.70 | 68.50 | 69.30 | 0.00 | - | 19 | 46 | 336.72% |
| TTWO210917P00230000 | 2021-08-25 5:20PM EDT | 230.00 | 43.60 | 77.60 | 80.60 | 0.00 | - | 1 | 1 | 533.79% |
| TTWO210917P00240000 | 2021-08-25 5:20PM EDT | 240.00 | 52.40 | 87.60 | 91.00 | 0.00 | - | 1 | 7 | 400.00% |
| TTWO210917P00250000 | 2021-08-25 5:20PM EDT | 250.00 | 79.80 | 97.50 | 101.00 | 0.00 | - | 17 | 0 | 411.72% |
| TTWO210917P00300000 | 2021-08-25 5:20PM EDT | 300.00 | 119.00 | 147.60 | 150.90 | 0.00 | - | - | 2 | 534.38% |
© 2021 Verizon Media. All rights reserved.
