Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.65+1.29 (+0.88%)
At close: 4:00PM EDT
148.90 +0.25 (0.17%)
After hours: 07:46PM EDT
After hours: 07:46PM EDT
Strike:160.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211001C00160000 | 2021-09-27 2:37PM EDT | 2021-10-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 423 | 35.35% |
| TTWO211008C00160000 | 2021-09-27 3:32PM EDT | 2021-10-08 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 9 | 35 | 27.64% |
| TTWO211015C00160000 | 2021-09-27 2:53PM EDT | 2021-10-15 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 220 | 27.15% |
| TTWO211022C00160000 | 2021-09-27 11:32AM EDT | 2021-10-22 | 0.60 | 0.65 | 0.80 | -0.10 | -14.29% | 4 | 67 | 26.59% |
| TTWO211029C00160000 | 2021-09-27 2:57PM EDT | 2021-10-29 | 1.05 | 1.00 | 1.25 | -0.03 | -2.78% | 17 | 41 | 27.48% |
| TTWO211105C00160000 | 2021-09-27 9:30AM EDT | 2021-11-05 | 2.05 | 1.15 | 2.90 | -0.25 | -10.87% | 10 | 2 | 35.79% |
| TTWO211119C00160000 | 2021-09-27 3:07PM EDT | 2021-11-19 | 3.13 | 3.10 | 3.30 | +0.18 | +6.10% | 32 | 70 | 32.75% |
| TTWO211217C00160000 | 2021-09-27 3:54PM EDT | 2021-12-17 | 4.30 | 4.20 | 4.50 | +0.10 | +2.38% | 5 | 3,098 | 31.30% |
| TTWO220121C00160000 | 2021-09-27 11:46AM EDT | 2022-01-21 | 5.35 | 5.60 | 5.90 | -0.05 | -0.93% | 23 | 358 | 30.66% |
| TTWO220318C00160000 | 2021-09-24 10:17AM EDT | 2022-03-18 | 8.05 | 8.30 | 8.60 | 0.00 | - | 3 | 123 | 32.07% |
| TTWO220715C00160000 | 2021-09-23 11:03AM EDT | 2022-07-15 | 12.90 | 12.40 | 12.90 | 0.00 | - | 11 | 58 | 32.88% |
| TTWO230120C00160000 | 2021-09-27 2:49PM EDT | 2023-01-20 | 18.30 | 18.10 | 18.60 | +0.48 | +2.69% | 9 | 167 | 33.99% |
| TTWO240119C00160000 | 2021-09-21 11:01AM EDT | 2024-01-19 | 27.00 | 25.30 | 29.80 | 0.00 | - | - | 1 | 38.11% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211001P00160000 | 2021-09-27 11:50AM EDT | 2021-10-01 | 12.80 | 10.00 | 13.00 | +0.35 | +2.81% | 3 | 18 | 86.72% |
| TTWO211008P00160000 | 2021-09-24 3:47PM EDT | 2021-10-08 | 12.65 | 10.40 | 13.00 | 0.00 | - | 1 | 11 | 52.30% |
| TTWO211015P00160000 | 2021-09-27 2:34PM EDT | 2021-10-15 | 12.28 | 11.60 | 12.10 | -1.01 | -7.60% | 3 | 169 | 30.69% |
| TTWO211022P00160000 | 2021-09-17 9:37AM EDT | 2021-10-22 | 11.58 | 11.40 | 12.50 | 0.00 | - | 1 | 4 | 30.15% |
| TTWO211029P00160000 | 2021-09-21 11:03AM EDT | 2021-10-29 | 15.12 | 12.10 | 13.90 | 0.00 | - | 1 | 21 | 37.15% |
| TTWO211119P00160000 | 2021-09-27 12:58PM EDT | 2021-11-19 | 15.47 | 14.30 | 14.70 | +0.17 | +1.11% | 2 | 8 | 33.02% |
| TTWO211217P00160000 | 2021-09-21 2:23PM EDT | 2021-12-17 | 17.45 | 15.40 | 15.70 | 0.00 | - | 1 | 154 | 30.73% |
| TTWO220121P00160000 | 2021-09-24 1:21PM EDT | 2022-01-21 | 17.68 | 16.60 | 17.00 | 0.00 | - | 2 | 296 | 29.88% |
| TTWO220318P00160000 | 2021-09-07 3:50PM EDT | 2022-03-18 | 15.25 | 19.10 | 19.60 | 0.00 | - | 2 | 8 | 31.21% |
| TTWO220715P00160000 | 2021-09-23 9:59AM EDT | 2022-07-15 | 23.20 | 23.00 | 23.50 | 0.00 | - | 1 | 65 | 31.48% |
| TTWO230120P00160000 | 2021-08-24 10:20AM EDT | 2023-01-20 | 23.00 | 27.40 | 31.50 | 0.00 | - | 2 | 365 | 36.30% |
| TTWO240119P00160000 | 2021-09-20 12:11AM EDT | 2024-01-19 | 35.74 | 34.30 | 37.40 | 0.00 | - | - | 1 | 33.95% |
© 2021 Verizon Media. All rights reserved.
