Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.51-0.48 (-0.26%)
As of 3:02PM EDT. Market open.
Strike:110.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211119C00110000 | 2021-10-22 11:11AM EDT | 2021-11-19 | 71.40 | 72.00 | 73.00 | 0.00 | - | 6 | 7 | 104.79% |
| TTWO220121C00110000 | 2021-09-02 3:18PM EDT | 2022-01-21 | 52.88 | 49.70 | 50.60 | 0.00 | - | 2 | 174 | 0.00% |
| TTWO220318C00110000 | 2021-10-07 10:13AM EDT | 2022-03-18 | 59.00 | 71.50 | 73.90 | 0.00 | - | 2 | 9 | 53.74% |
| TTWO220715C00110000 | 2021-08-25 5:20PM EDT | 2022-07-15 | 52.50 | 42.10 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230120C00110000 | 2021-10-22 12:37PM EDT | 2023-01-20 | 77.30 | 75.40 | 78.20 | 0.00 | - | 1 | 149 | 45.01% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211105P00110000 | 2021-10-21 1:08PM EDT | 2021-11-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 50 | 107.03% |
| TTWO211119P00110000 | 2021-10-04 2:44PM EDT | 2021-11-19 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 76.17% |
| TTWO211217P00110000 | 2021-09-13 11:41AM EDT | 2021-12-17 | 0.75 | 0.20 | 1.00 | 0.00 | - | 1 | 36 | 74.66% |
| TTWO220121P00110000 | 2021-10-06 3:34PM EDT | 2022-01-21 | 0.95 | 0.15 | 0.85 | 0.00 | - | 1 | 641 | 56.06% |
| TTWO220318P00110000 | 2021-10-15 9:50AM EDT | 2022-03-18 | 1.10 | 0.50 | 1.15 | 0.00 | - | 2 | 977 | 51.56% |
| TTWO220715P00110000 | 2021-10-05 3:49PM EDT | 2022-07-15 | 3.00 | 1.40 | 1.75 | 0.00 | - | 3 | 8 | 41.99% |
| TTWO230120P00110000 | 2021-10-07 10:36AM EDT | 2023-01-20 | 5.00 | 3.30 | 3.60 | 0.00 | - | 10 | 144 | 38.89% |
© 2021 Verizon Media. All rights reserved.
