Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.27-0.72 (-0.39%)
As of 2:42PM EDT. Market open.
Strike:100.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211119C00100000 | 2021-10-07 10:36AM EDT | 2021-11-19 | 68.50 | 82.00 | 82.80 | 0.00 | - | 2 | 14 | 99.80% |
| TTWO211217C00100000 | 2021-10-22 1:14PM EDT | 2021-12-17 | 82.43 | 81.50 | 83.70 | 0.00 | - | 1 | 6 | 78.32% |
| TTWO220121C00100000 | 2021-10-22 10:09AM EDT | 2022-01-21 | 79.25 | 81.40 | 82.90 | 0.00 | - | 5 | 40 | 67.77% |
| TTWO220715C00100000 | 2021-10-21 10:32AM EDT | 2022-07-15 | 77.20 | 83.30 | 84.80 | 0.00 | - | 5 | 7 | 52.99% |
| TTWO230120C00100000 | 2021-10-22 11:50AM EDT | 2023-01-20 | 85.00 | 85.40 | 86.40 | 0.00 | - | 10 | 52 | 46.38% |
| TTWO240119C00100000 | 2021-09-30 3:11PM EDT | 2024-01-19 | 65.80 | 88.00 | 92.00 | 0.00 | - | 1 | 23 | 46.50% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211105P00100000 | 2021-10-21 1:16PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 20 | 150.00% |
| TTWO211126P00100000 | 2021-10-19 11:37AM EDT | 2021-11-26 | 0.26 | 0.00 | 1.65 | 0.00 | - | 4 | 7 | 118.26% |
| TTWO211217P00100000 | 2021-10-05 2:15PM EDT | 2021-12-17 | 0.37 | 0.00 | 0.55 | 0.00 | - | 1 | 28 | 76.17% |
| TTWO220121P00100000 | 2021-10-22 10:34AM EDT | 2022-01-21 | 0.47 | 0.15 | 0.65 | 0.00 | - | 4 | 138 | 62.70% |
| TTWO220318P00100000 | 2021-09-21 9:30AM EDT | 2022-03-18 | 1.50 | 0.25 | 0.95 | 0.00 | - | 1 | 21 | 52.54% |
| TTWO220715P00100000 | 2021-10-05 11:04AM EDT | 2022-07-15 | 2.05 | 0.55 | 1.15 | 0.00 | - | 1 | 37 | 44.10% |
| TTWO230120P00100000 | 2021-10-04 2:52PM EDT | 2023-01-20 | 4.40 | 2.30 | 2.55 | 0.00 | - | 100 | 202 | 40.54% |
© 2021 Verizon Media. All rights reserved.
