Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.72-3.12 (-2.10%)
At close: 4:00PM EDT
145.72 0.00 (0.00%)
Pre-Market: 05:16AM EDT
Pre-Market: 05:16AM EDT
Strike:150.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210924C00150000 | 2021-09-21 3:38PM EDT | 2021-09-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 53 | 63 | 6.25% |
| TTWO211001C00150000 | 2021-09-21 3:30PM EDT | 2021-10-01 | 1.42 | 0.00 | 0.00 | 0.00 | - | 121 | 137 | 3.13% |
| TTWO211008C00150000 | 2021-09-20 10:07AM EDT | 2021-10-08 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| TTWO211015C00150000 | 2021-09-21 3:34PM EDT | 2021-10-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 37 | 122 | 3.13% |
| TTWO211022C00150000 | 2021-09-21 11:01AM EDT | 2021-10-22 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 3.13% |
| TTWO211029C00150000 | 2021-09-21 3:57PM EDT | 2021-10-29 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TTWO211119C00150000 | 2021-09-21 3:55PM EDT | 2021-11-19 | 6.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| TTWO211217C00150000 | 2021-09-21 3:55PM EDT | 2021-12-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 1.56% |
| TTWO220121C00150000 | 2021-09-21 3:53PM EDT | 2022-01-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 139 | 1.56% |
| TTWO220318C00150000 | 2021-09-21 3:32PM EDT | 2022-03-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.78% |
| TTWO220715C00150000 | 2021-09-21 3:38PM EDT | 2022-07-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.78% |
| TTWO230120C00150000 | 2021-09-21 10:11AM EDT | 2023-01-20 | 22.05 | 0.00 | 0.00 | 0.00 | - | 7 | 217 | 0.78% |
| TTWO240119C00150000 | 2021-09-21 12:20PM EDT | 2024-01-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.39% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210924P00150000 | 2021-09-21 3:58PM EDT | 2021-09-24 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO211001P00150000 | 2021-09-21 11:01AM EDT | 2021-10-01 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| TTWO211008P00150000 | 2021-09-20 10:58AM EDT | 2021-10-08 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO211015P00150000 | 2021-09-21 3:12PM EDT | 2021-10-15 | 6.33 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TTWO211022P00150000 | 2021-09-21 1:52PM EDT | 2021-10-22 | 7.14 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| TTWO211029P00150000 | 2021-09-21 1:03PM EDT | 2021-10-29 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TTWO211119P00150000 | 2021-09-21 12:44PM EDT | 2021-11-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.00% |
| TTWO211217P00150000 | 2021-09-21 2:23PM EDT | 2021-12-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| TTWO220121P00150000 | 2021-09-21 3:51PM EDT | 2022-01-21 | 12.62 | 0.00 | 0.00 | 0.00 | - | 29 | 1,772 | 0.00% |
| TTWO220318P00150000 | 2021-09-17 10:54AM EDT | 2022-03-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 0.00% |
| TTWO220715P00150000 | 2021-09-14 1:02PM EDT | 2022-07-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,112 | 0.00% |
| TTWO230120P00150000 | 2021-09-20 11:28AM EDT | 2023-01-20 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 0.00% |
© 2021 Verizon Media. All rights reserved.
