Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.56+1.18 (+0.70%)
At close: 4:00PM EDT
170.56 0.00 (0.00%)
After hours: 04:43PM EDT
After hours: 04:43PM EDT
Strike:125.00
CallsforOctober 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211015C00125000 | 2021-10-15 11:40AM EDT | 2021-10-15 | 46.90 | 44.70 | 47.40 | +22.20 | +89.88% | 1 | 4 | 349.61% |
| TTWO211022C00125000 | 2021-10-01 12:25PM EDT | 2021-10-22 | 32.50 | 44.20 | 47.50 | 0.00 | - | 4 | 4 | 112.31% |
| TTWO211217C00125000 | 2021-10-07 2:30PM EDT | 2021-12-17 | 47.40 | 45.60 | 48.10 | 0.00 | - | 2 | 12 | 54.14% |
| TTWO220121C00125000 | 2021-10-07 1:20PM EDT | 2022-01-21 | 48.65 | 45.90 | 48.90 | 0.00 | - | 1 | 84 | 57.35% |
| TTWO220318C00125000 | 2021-10-14 9:30AM EDT | 2022-03-18 | 48.90 | 47.20 | 49.80 | 0.00 | - | 2 | 10 | 49.77% |
| TTWO220715C00125000 | 2021-10-01 3:45PM EDT | 2022-07-15 | 40.90 | 49.40 | 50.80 | 0.00 | - | 3 | 5 | 40.50% |
| TTWO230120C00125000 | 2021-09-28 9:57AM EDT | 2023-01-20 | 37.24 | 52.20 | 55.90 | 0.00 | - | 1 | 57 | 41.78% |
| TTWO240119C00125000 | 2021-09-20 12:11AM EDT | 2024-01-19 | 46.70 | 59.10 | 64.00 | 0.00 | - | - | 2 | 42.52% |
PutsforOctober 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211015P00125000 | 2021-10-07 10:05AM EDT | 2021-10-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 228.13% |
| TTWO211022P00125000 | 2021-09-20 11:02AM EDT | 2021-10-22 | 0.41 | 0.00 | 1.05 | 0.00 | - | 1 | 38 | 125.29% |
| TTWO211029P00125000 | 2021-09-20 12:11AM EDT | 2021-10-29 | 0.86 | 0.00 | 1.35 | 0.00 | - | - | 34 | 96.39% |
| TTWO211105P00125000 | 2021-10-13 9:30AM EDT | 2021-11-05 | 0.31 | 0.00 | 1.30 | 0.00 | - | - | 8 | 78.96% |
| TTWO211119P00125000 | 2021-10-13 11:34AM EDT | 2021-11-19 | 0.45 | 0.20 | 0.55 | 0.00 | - | 2 | 50 | 55.42% |
| TTWO211126P00125000 | 2021-10-08 12:28PM EDT | 2021-11-26 | 0.45 | 0.10 | 0.85 | 0.00 | - | 7 | 7 | 53.03% |
| TTWO211217P00125000 | 2021-10-13 11:21AM EDT | 2021-12-17 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 23 | 49.68% |
| TTWO220121P00125000 | 2021-10-08 3:07PM EDT | 2022-01-21 | 1.50 | 1.15 | 1.30 | 0.00 | - | 10 | 1,024 | 43.63% |
| TTWO220318P00125000 | 2021-10-07 11:13AM EDT | 2022-03-18 | 2.40 | 2.00 | 2.20 | 0.00 | - | 8 | 41 | 40.23% |
| TTWO220715P00125000 | 2021-10-08 1:26PM EDT | 2022-07-15 | 4.30 | 3.80 | 4.10 | 0.00 | - | 1 | 80 | 37.01% |
| TTWO230120P00125000 | 2021-10-07 12:45PM EDT | 2023-01-20 | 7.65 | 6.90 | 7.80 | 0.00 | - | 1 | 92 | 36.72% |
| TTWO240119P00125000 | 2021-09-24 1:55PM EDT | 2024-01-19 | 17.90 | 10.60 | 14.80 | 0.00 | - | 90 | 90 | 37.60% |
© 2021 Verizon Media. All rights reserved.
