Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.86-13.35 (-7.71%)
At close: 4:00PM EDT
159.86 0.00 (0.00%)
After hours: 07:41PM EDT
After hours: 07:41PM 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 | 107.86% |
| TTWO220715C00090000 | 2021-03-25 3:39PM EDT | 90.00 | 83.65 | 87.10 | 91.50 | 0.00 | - | - | 1 | 101.84% |
| TTWO220715C00100000 | 2021-04-05 3:34PM EDT | 100.00 | 87.65 | 70.60 | 72.90 | 0.00 | - | 2 | 2 | 69.26% |
| TTWO220715C00115000 | 2021-07-23 10:55AM EDT | 115.00 | 59.60 | 48.50 | 52.10 | 0.00 | - | 1 | 1 | 43.88% |
| TTWO220715C00120000 | 2021-06-30 10:40AM EDT | 120.00 | 62.46 | 55.50 | 58.10 | 0.00 | - | 1 | 3 | 62.29% |
| TTWO220715C00130000 | 2021-06-02 3:06PM EDT | 130.00 | 53.60 | 53.20 | 54.40 | 0.00 | - | 3 | 3 | 67.06% |
| TTWO220715C00135000 | 2021-08-03 3:24PM EDT | 135.00 | 35.80 | 34.80 | 36.80 | -6.70 | -15.76% | 2 | 6 | 39.06% |
| TTWO220715C00140000 | 2021-07-01 9:50AM EDT | 140.00 | 46.50 | 40.70 | 44.00 | 0.00 | - | - | 1 | 54.67% |
| TTWO220715C00150000 | 2021-08-03 3:59PM EDT | 150.00 | 26.50 | 26.00 | 27.00 | -8.30 | -23.85% | 9 | 4 | 36.27% |
| TTWO220715C00155000 | 2021-08-03 2:01PM EDT | 155.00 | 23.60 | 23.30 | 24.50 | -6.90 | -22.62% | 7 | 1 | 36.13% |
| TTWO220715C00160000 | 2021-08-03 1:44PM EDT | 160.00 | 19.50 | 20.80 | 21.90 | -10.80 | -35.64% | 5 | 12 | 35.53% |
| TTWO220715C00165000 | 2021-08-03 10:12AM EDT | 165.00 | 17.30 | 18.60 | 20.20 | -8.60 | -33.20% | 2 | 26 | 36.12% |
| TTWO220715C00170000 | 2021-08-03 3:12PM EDT | 170.00 | 16.40 | 16.40 | 17.70 | -8.10 | -33.06% | 5 | 113 | 35.15% |
| TTWO220715C00175000 | 2021-08-03 3:11PM EDT | 175.00 | 14.62 | 14.50 | 15.60 | -7.08 | -32.63% | 8 | 154 | 34.56% |
| TTWO220715C00180000 | 2021-08-03 3:58PM EDT | 180.00 | 13.17 | 12.80 | 14.50 | -2.63 | -16.65% | 3 | 25 | 35.34% |
| TTWO220715C00185000 | 2021-08-03 3:11PM EDT | 185.00 | 11.49 | 11.30 | 12.30 | -8.82 | -43.43% | 9 | 10 | 34.08% |
| TTWO220715C00190000 | 2021-08-03 3:11PM EDT | 190.00 | 10.17 | 9.80 | 11.10 | -5.98 | -37.03% | 4 | 332 | 34.25% |
| TTWO220715C00195000 | 2021-08-03 3:11PM EDT | 195.00 | 8.81 | 8.30 | 10.00 | -4.70 | -34.79% | 4 | 4 | 34.38% |
| TTWO220715C00200000 | 2021-08-03 3:59PM EDT | 200.00 | 8.00 | 7.50 | 8.60 | -4.78 | -37.40% | 8 | 82 | 33.76% |
| TTWO220715C00210000 | 2021-07-13 1:35PM EDT | 210.00 | 10.05 | 5.80 | 6.90 | 0.00 | - | 2 | 5 | 33.94% |
| TTWO220715C00220000 | 2021-07-09 12:17PM EDT | 220.00 | 7.01 | 4.40 | 5.80 | 0.00 | - | 1 | 22 | 34.69% |
| TTWO220715C00230000 | 2021-07-27 12:34PM EDT | 230.00 | 4.50 | 3.40 | 4.60 | 0.00 | - | 1 | 4 | 34.67% |
| TTWO220715C00240000 | 2021-06-11 12:44PM EDT | 240.00 | 7.50 | 4.10 | 4.50 | 0.00 | - | 7 | 11 | 36.91% |
| TTWO220715C00250000 | 2021-08-03 11:46AM EDT | 250.00 | 1.95 | 1.95 | 2.55 | -1.65 | -45.83% | 1 | 2 | 33.58% |
| TTWO220715C00260000 | 2021-07-06 11:58AM EDT | 260.00 | 2.93 | 1.20 | 2.50 | 0.00 | - | 1 | 2 | 35.44% |
| TTWO220715C00280000 | 2021-06-03 1:41PM EDT | 280.00 | 2.65 | 0.70 | 2.30 | 0.00 | - | 5 | 7 | 38.42% |
| TTWO220715C00290000 | 2021-07-27 10:15AM EDT | 290.00 | 1.45 | 0.45 | 1.35 | 0.00 | - | 1 | 14 | 35.91% |
| TTWO220715C00300000 | 2021-08-03 11:46AM EDT | 300.00 | 0.70 | 0.60 | 1.35 | -0.65 | -48.15% | 1 | 0 | 37.44% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220715P00095000 | 2021-07-02 3:59PM EDT | 95.00 | 1.30 | 1.20 | 1.85 | 0.00 | - | 4 | 6 | 39.23% |
| TTWO220715P00100000 | 2021-04-28 11:29AM EDT | 100.00 | 2.72 | 1.40 | 2.10 | 0.00 | - | - | 1 | 37.29% |
| TTWO220715P00110000 | 2021-07-23 11:09AM EDT | 110.00 | 2.85 | 3.70 | 4.70 | 0.00 | - | 2 | 2 | 40.36% |
| TTWO220715P00115000 | 2021-07-15 11:09AM EDT | 115.00 | 3.70 | 4.70 | 5.50 | 0.00 | - | 76 | 135 | 39.21% |
| TTWO220715P00120000 | 2021-08-03 12:43PM EDT | 120.00 | 6.00 | 5.50 | 6.20 | +1.80 | +42.86% | 2 | 302 | 37.57% |
| TTWO220715P00125000 | 2021-06-24 10:42AM EDT | 125.00 | 5.00 | 4.70 | 5.00 | 0.00 | - | 3 | 3 | 31.11% |
| TTWO220715P00130000 | 2021-08-03 1:08PM EDT | 130.00 | 8.70 | 7.80 | 8.70 | +2.20 | +33.85% | 2 | 230 | 36.24% |
| TTWO220715P00135000 | 2021-06-23 3:07PM EDT | 135.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | 2 | 6 | 29.27% |
| TTWO220715P00140000 | 2021-08-03 12:48PM EDT | 140.00 | 12.00 | 11.10 | 12.20 | +3.90 | +48.15% | 4 | 132 | 35.66% |
| TTWO220715P00145000 | 2021-08-03 1:29PM EDT | 145.00 | 14.00 | 12.70 | 13.70 | +3.70 | +35.92% | 100 | 488 | 34.43% |
| TTWO220715P00150000 | 2021-08-03 2:57PM EDT | 150.00 | 15.60 | 15.00 | 16.50 | +4.50 | +40.54% | 1 | 1,104 | 35.20% |
| TTWO220715P00155000 | 2021-08-03 10:52AM EDT | 155.00 | 18.65 | 17.00 | 18.10 | +8.28 | +79.85% | 62 | 9 | 33.59% |
| TTWO220715P00160000 | 2021-08-03 10:52AM EDT | 160.00 | 21.25 | 19.50 | 20.80 | +8.65 | +68.65% | 63 | 6 | 33.53% |
| TTWO220715P00165000 | 2021-07-08 3:43PM EDT | 165.00 | 18.75 | 22.30 | 23.90 | 0.00 | - | 1 | 40 | 33.82% |
| TTWO220715P00170000 | 2021-07-15 2:16PM EDT | 170.00 | 18.60 | 25.10 | 26.50 | 0.00 | - | 50 | 148 | 33.01% |
| TTWO220715P00175000 | 2021-08-03 3:18PM EDT | 175.00 | 28.70 | 28.20 | 29.90 | +7.18 | +33.36% | 1 | 5 | 33.23% |
| TTWO220715P00180000 | 2021-07-01 11:15AM EDT | 180.00 | 25.30 | 24.10 | 25.70 | 0.00 | - | 5 | 178 | 20.18% |
| TTWO220715P00185000 | 2021-08-03 3:21PM EDT | 185.00 | 35.30 | 34.30 | 36.60 | +5.40 | +18.06% | 1 | 1 | 32.70% |
| TTWO220715P00190000 | 2021-08-03 3:19PM EDT | 190.00 | 39.00 | 37.60 | 41.50 | +6.53 | +20.11% | 3 | 3 | 34.72% |
| TTWO220715P00195000 | 2021-08-03 3:01PM EDT | 195.00 | 42.80 | 41.70 | 45.00 | +7.20 | +20.22% | 1 | 6 | 34.16% |
| TTWO220715P00200000 | 2021-08-03 1:57PM EDT | 200.00 | 47.90 | 45.30 | 48.00 | +8.70 | +22.19% | 1 | 13 | 32.42% |
| TTWO220715P00210000 | 2021-07-23 11:13AM EDT | 210.00 | 46.70 | 53.10 | 56.00 | 0.00 | - | 8 | 52 | 31.85% |
| TTWO220715P00220000 | 2021-07-23 11:15AM EDT | 220.00 | 54.80 | 61.80 | 65.20 | 0.00 | - | 2 | 2 | 33.09% |
| TTWO220715P00230000 | 2021-07-23 11:15AM EDT | 230.00 | 63.30 | 70.90 | 73.00 | 0.00 | - | 8 | 10 | 30.12% |
© 2021 Verizon Media. All rights reserved.
