Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.75+1.19 (+0.70%)
At close: 4:00PM EDT
171.40 -0.35 (-0.20%)
After hours: 07:28PM EDT
After hours: 07:28PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220715C00085000 | 2021-03-25 3:39PM EDT | 85.00 | 88.20 | 91.50 | 96.50 | 0.00 | - | - | 1 | 83.61% |
| TTWO220715C00090000 | 2021-03-25 3:39PM EDT | 90.00 | 83.65 | 87.10 | 91.50 | 0.00 | - | - | 1 | 79.39% |
| TTWO220715C00100000 | 2021-04-05 3:34PM EDT | 100.00 | 87.65 | 70.60 | 72.90 | 0.00 | - | 2 | 2 | 40.28% |
| TTWO220715C00130000 | 2021-06-02 3:06PM EDT | 130.00 | 53.60 | 50.40 | 53.20 | 0.00 | - | 3 | 3 | 50.36% |
| TTWO220715C00160000 | 2021-05-12 11:35AM EDT | 160.00 | 26.70 | 39.00 | 40.20 | 0.00 | - | 1 | 8 | 59.33% |
| TTWO220715C00165000 | 2021-06-08 12:01PM EDT | 165.00 | 27.80 | 27.20 | 28.00 | -8.10 | -22.56% | 1 | 25 | 42.60% |
| TTWO220715C00170000 | 2021-06-23 2:20PM EDT | 170.00 | 23.51 | 24.30 | 25.60 | 0.00 | - | 3 | 111 | 42.38% |
| TTWO220715C00180000 | 2021-06-17 11:40AM EDT | 180.00 | 19.30 | 20.20 | 20.90 | 0.00 | - | 1 | 20 | 41.32% |
| TTWO220715C00185000 | 2021-06-07 2:35PM EDT | 185.00 | 24.50 | 18.10 | 18.70 | 0.00 | - | 1 | 10 | 40.68% |
| TTWO220715C00190000 | 2021-06-18 9:50AM EDT | 190.00 | 15.30 | 16.10 | 16.80 | 0.00 | - | 1 | 400 | 40.30% |
| TTWO220715C00195000 | 2021-05-28 10:37AM EDT | 195.00 | 22.23 | 14.40 | 15.00 | 0.00 | - | 3 | 4 | 39.84% |
| TTWO220715C00200000 | 2021-06-04 10:02AM EDT | 200.00 | 12.00 | 12.80 | 13.50 | 0.00 | - | 2 | 70 | 39.68% |
| TTWO220715C00220000 | 2021-06-16 2:45PM EDT | 220.00 | 6.90 | 8.00 | 8.40 | 0.00 | - | 4 | 22 | 38.48% |
| TTWO220715C00240000 | 2021-06-11 12:44PM EDT | 240.00 | 7.50 | 3.70 | 6.20 | 0.00 | - | 7 | 11 | 40.29% |
| TTWO220715C00250000 | 2021-06-16 2:58PM EDT | 250.00 | 3.60 | 3.80 | 4.20 | 0.00 | - | 2 | 5 | 38.05% |
| TTWO220715C00260000 | 2021-04-13 11:31AM EDT | 260.00 | 5.80 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 37.90% |
| TTWO220715C00280000 | 2021-06-03 1:41PM EDT | 280.00 | 2.65 | 1.90 | 2.45 | 0.00 | - | 5 | 7 | 39.37% |
| TTWO220715C00290000 | 2021-06-07 2:15PM EDT | 290.00 | 2.60 | 1.55 | 2.05 | 0.00 | - | 1 | 13 | 39.72% |
| TTWO220715C00300000 | 2021-06-18 2:52PM EDT | 300.00 | 1.35 | 1.30 | 1.80 | 0.00 | - | 1 | 13 | 40.44% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220715P00095000 | 2021-03-17 2:40PM EDT | 95.00 | 3.60 | 1.50 | 2.50 | 0.00 | - | 1 | 0 | 52.41% |
| TTWO220715P00100000 | 2021-04-28 11:29AM EDT | 100.00 | 2.72 | 1.40 | 2.10 | 0.00 | - | - | 1 | 46.48% |
| TTWO220715P00110000 | 2021-02-26 2:49PM EDT | 110.00 | 6.50 | 4.80 | 5.30 | 0.00 | - | 1 | 1 | 51.91% |
| TTWO220715P00115000 | 2021-05-27 10:06AM EDT | 115.00 | 3.32 | 3.20 | 3.60 | 0.00 | - | 4 | 230 | 42.87% |
| TTWO220715P00125000 | 2021-06-24 10:42AM EDT | 125.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 3 | 1 | 40.61% |
| TTWO220715P00135000 | 2021-06-23 3:07PM EDT | 135.00 | 7.10 | 6.80 | 7.30 | 0.00 | - | 2 | 6 | 39.70% |
| TTWO220715P00140000 | 2021-05-21 10:01AM EDT | 140.00 | 7.70 | 8.40 | 9.20 | 0.00 | - | 13 | 130 | 40.43% |
| TTWO220715P00145000 | 2021-06-18 11:25AM EDT | 145.00 | 10.90 | 9.40 | 9.80 | 0.00 | - | 38 | 488 | 37.90% |
| TTWO220715P00150000 | 2021-06-18 12:08PM EDT | 150.00 | 12.40 | 10.90 | 11.50 | 0.00 | - | 250 | 772 | 37.49% |
| TTWO220715P00170000 | 2021-06-23 2:20PM EDT | 170.00 | 19.91 | 18.90 | 19.60 | 0.00 | - | 3 | 107 | 35.05% |
| TTWO220715P00175000 | 2021-06-23 9:48AM EDT | 175.00 | 21.52 | 21.60 | 22.10 | -0.66 | -2.98% | 2 | 5 | 34.49% |
| TTWO220715P00180000 | 2021-06-14 3:30PM EDT | 180.00 | 20.20 | 24.30 | 25.20 | 0.00 | - | 1 | 174 | 34.64% |
| TTWO220715P00185000 | 2021-06-03 3:43PM EDT | 185.00 | 26.54 | 27.20 | 27.80 | 0.00 | - | 1 | 1 | 33.64% |
| TTWO220715P00190000 | 2021-05-24 10:44AM EDT | 190.00 | 26.80 | 30.30 | 31.80 | 0.00 | - | 1 | 3 | 34.74% |
| TTWO220715P00200000 | 2021-05-19 9:39AM EDT | 200.00 | 40.60 | 38.80 | 39.40 | 0.00 | - | - | 0 | 35.52% |
| TTWO220715P00210000 | 2021-03-15 12:14AM EDT | 210.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TTWO220715P00230000 | 2021-06-03 9:52AM EDT | 230.00 | 58.80 | 60.50 | 61.50 | 0.00 | - | 1 | 1 | 29.94% |
© 2021 Verizon Media. All rights reserved.
