Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.00-3.04 (-1.72%)
As of 4:00PM EST. Market open.
CallsforDecember 17, 2021
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211217P00095000 | 2021-05-16 11:07PM EST | 95.00 | 0.85 | 0.15 | 0.00 | 0.00 | - | 1 | 0 | 108.59% |
| TTWO211217P00100000 | 2021-05-16 11:07PM EST | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO211217P00110000 | 2021-06-16 10:00AM EST | 110.00 | 0.80 | 0.60 | 1.90 | 0.00 | - | 2 | 2 | 134.52% |
| TTWO211217P00115000 | 2021-05-19 11:21AM EST | 115.00 | 1.80 | 1.20 | 1.40 | 0.00 | - | 1 | 3 | 124.81% |
| TTWO211217P00120000 | 2021-06-17 10:47AM EST | 120.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 1 | 7 | 116.36% |
| TTWO211217P00130000 | 2021-06-23 12:49PM EST | 130.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 2 | 15 | 109.60% |
| TTWO211217P00135000 | 2021-06-18 10:12AM EST | 135.00 | 3.40 | 2.80 | 3.00 | 0.00 | - | 1 | 9 | 107.30% |
| TTWO211217P00145000 | 2021-06-23 11:28AM EST | 145.00 | 4.83 | 4.40 | 4.70 | 0.00 | - | 1 | 16 | 101.94% |
| TTWO211217P00150000 | 2021-06-17 10:43AM EST | 150.00 | 6.00 | 5.50 | 5.80 | 0.00 | - | 1 | 49 | 99.56% |
| TTWO211217P00155000 | 2021-06-23 2:54PM EST | 155.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | 10 | 43 | 97.63% |
| TTWO211217P00160000 | 2021-06-23 2:54PM EST | 160.00 | 9.10 | 8.40 | 8.70 | 0.00 | - | 26 | 59 | 95.56% |
| TTWO211217P00165000 | 2021-06-23 2:54PM EST | 165.00 | 10.10 | 10.20 | 10.60 | -0.90 | -8.18% | 1 | 96 | 93.91% |
| TTWO211217P00170000 | 2021-06-23 2:03PM EST | 170.00 | 12.15 | 12.20 | 12.60 | -1.05 | -7.95% | 1 | 74 | 91.59% |
| TTWO211217P00175000 | 2021-06-23 2:54PM EST | 175.00 | 15.80 | 14.70 | 15.10 | 0.00 | - | 13 | 154 | 90.80% |
| TTWO211217P00180000 | 2021-06-23 11:02AM EST | 180.00 | 18.80 | 17.50 | 18.00 | 0.00 | - | 52 | 103 | 90.50% |
| TTWO211217P00185000 | 2021-06-16 9:05AM EST | 185.00 | 20.24 | 20.50 | 21.00 | 0.00 | - | 2 | 1,018 | 89.51% |
| TTWO211217P00190000 | 2021-06-15 10:23AM EST | 190.00 | 19.50 | 23.80 | 24.40 | 0.00 | - | 4 | 45 | 89.18% |
| TTWO211217P00195000 | 2021-06-08 12:00PM EST | 195.00 | 21.00 | 27.40 | 27.90 | 0.00 | - | 2 | 20 | 88.66% |
| TTWO211217P00200000 | 2021-06-18 9:50AM EST | 200.00 | 34.65 | 30.70 | 31.20 | 0.00 | - | 2 | 23 | 84.63% |
| TTWO211217P00220000 | 2021-05-20 12:54PM EST | 220.00 | 40.40 | 49.40 | 50.90 | 0.00 | - | - | 3 | 105.97% |
