Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.07-0.92 (-0.50%)
As of 1:52PM EDT. Market open.
Strike:105.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211119C00105000 | 2021-10-21 10:24AM EDT | 2021-11-19 | 72.40 | 76.40 | 78.30 | 0.00 | - | 9 | 29 | 102.93% |
| TTWO211217C00105000 | 2021-10-22 10:26AM EDT | 2021-12-17 | 76.80 | 76.60 | 78.60 | 0.00 | - | 5 | 5 | 78.52% |
| TTWO220121C00105000 | 2021-10-22 10:24AM EDT | 2022-01-21 | 76.70 | 76.20 | 78.60 | 0.00 | - | 1 | 6 | 56.25% |
| TTWO220318C00105000 | 2021-10-18 2:24AM EDT | 2022-03-18 | 67.40 | 76.70 | 78.70 | 0.00 | - | - | 1 | 59.81% |
| TTWO220617C00105000 | 2021-10-19 11:37AM EDT | 2022-06-17 | 69.20 | 78.00 | 79.00 | 0.00 | - | - | 2 | 48.74% |
| TTWO220715C00105000 | 2021-10-07 12:15PM EDT | 2022-07-15 | 69.20 | 76.70 | 79.50 | 0.00 | - | 1 | 1 | 48.84% |
| TTWO230120C00105000 | 2021-10-04 10:17AM EDT | 2023-01-20 | 57.70 | 80.50 | 81.90 | 0.00 | - | 4 | 17 | 45.48% |
| TTWO240119C00105000 | 2021-10-07 2:40PM EDT | 2024-01-19 | 83.80 | 83.60 | 87.90 | 0.00 | - | 4 | 26 | 45.61% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211105P00105000 | 2021-10-21 1:06PM EDT | 2021-11-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 115.63% |
| TTWO211217P00105000 | 2021-09-30 12:05PM EDT | 2021-12-17 | 0.59 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 74.85% |
| TTWO220121P00105000 | 2021-10-05 3:55PM EDT | 2022-01-21 | 0.75 | 0.10 | 0.75 | 0.00 | - | 3 | 134 | 58.69% |
| TTWO220318P00105000 | 2021-09-21 12:18PM EDT | 2022-03-18 | 1.95 | 0.30 | 1.10 | 0.00 | - | 760 | 695 | 50.12% |
| TTWO220715P00105000 | 2021-09-10 11:28AM EDT | 2022-07-15 | 3.10 | 1.75 | 2.40 | 0.00 | - | 12 | 75 | 48.72% |
| TTWO230120P00105000 | 2021-09-29 3:39PM EDT | 2023-01-20 | 5.70 | 2.80 | 3.10 | 0.00 | - | 32 | 58 | 39.83% |
| TTWO240119P00105000 | 2021-09-28 9:31AM EDT | 2024-01-19 | 10.00 | 5.40 | 7.40 | 0.00 | - | - | 1 | 39.26% |
© 2021 Verizon Media. All rights reserved.
