Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210C00200000 | 2021-12-06 11:37AM EST | 2021-12-10 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 15 | 128.37% |
| TTWO211217C00200000 | 2021-12-03 3:48PM EST | 2021-12-17 | 0.15 | 0.00 | 1.00 | 0.00 | - | 4 | 1,278 | 65.04% |
| TTWO211223C00200000 | 2021-11-30 3:50PM EST | 2021-12-23 | 0.27 | 0.00 | 2.30 | 0.00 | - | 8 | 17 | 63.77% |
| TTWO211231C00200000 | 2021-11-29 9:30AM EST | 2021-12-31 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 8 | 52.88% |
| TTWO220107C00200000 | 2021-12-01 9:37AM EST | 2022-01-07 | 0.44 | 0.10 | 2.15 | 0.00 | - | - | 8 | 55.81% |
| TTWO220121C00200000 | 2021-12-07 12:13PM EST | 2022-01-21 | 0.73 | 0.65 | 0.85 | +0.13 | +21.67% | 11 | 1,808 | 35.89% |
| TTWO220318C00200000 | 2021-12-07 11:38AM EST | 2022-03-18 | 3.21 | 2.85 | 3.20 | +0.71 | +28.40% | 20 | 215 | 35.80% |
| TTWO220617C00200000 | 2021-11-08 1:32PM EST | 2022-06-17 | 13.10 | 6.00 | 7.60 | 0.00 | - | 9 | 37 | 37.38% |
| TTWO220715C00200000 | 2021-12-03 2:25PM EST | 2022-07-15 | 7.10 | 7.00 | 7.90 | 0.00 | - | 1 | 161 | 35.59% |
| TTWO230120C00200000 | 2021-12-07 12:36PM EST | 2023-01-20 | 13.00 | 11.50 | 14.40 | -0.20 | -1.52% | 1 | 389 | 36.03% |
| TTWO240119C00200000 | 2021-11-29 10:02AM EST | 2024-01-19 | 23.00 | 20.10 | 24.20 | 0.00 | - | 1 | 24 | 36.46% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210P00200000 | 2021-11-03 8:30AM EST | 2021-12-10 | 22.02 | 32.00 | 36.20 | 0.00 | - | - | 1 | 138.48% |
| TTWO211217P00200000 | 2021-12-07 3:05PM EST | 2021-12-17 | 32.52 | 31.30 | 34.80 | -3.15 | -8.83% | 1 | 44 | 60.16% |
| TTWO220121P00200000 | 2021-12-03 3:13PM EST | 2022-01-21 | 36.17 | 31.50 | 34.50 | 0.00 | - | 5 | 735 | 43.98% |
| TTWO220318P00200000 | 2021-11-22 3:24PM EST | 2022-03-18 | 36.49 | 34.70 | 36.30 | 0.00 | - | 1 | 21 | 37.38% |
| TTWO220715P00200000 | 2021-11-10 6:53AM EST | 2022-07-15 | 47.90 | 39.00 | 43.50 | 0.00 | - | 1 | 14 | 41.76% |
| TTWO230120P00200000 | 2021-10-25 2:00PM EST | 2023-01-20 | 36.20 | 42.00 | 45.50 | 0.00 | - | 4 | 11 | 33.68% |
