Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.75-1.31 (-0.72%)
At close: 4:00PM EDT
Strike:165.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211029C00165000 | 2021-10-22 10:30AM EDT | 2021-10-29 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO211105C00165000 | 2021-10-22 12:16PM EDT | 2021-11-05 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO211112C00165000 | 2021-10-21 11:11AM EDT | 2021-11-12 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO211119C00165000 | 2021-10-22 1:44PM EDT | 2021-11-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| TTWO211126C00165000 | 2021-10-20 11:33AM EDT | 2021-11-26 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO211217C00165000 | 2021-10-22 3:19PM EDT | 2021-12-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO220121C00165000 | 2021-10-21 3:58PM EDT | 2022-01-21 | 22.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTWO220318C00165000 | 2021-10-22 12:02PM EDT | 2022-03-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTWO220715C00165000 | 2021-10-20 11:30AM EDT | 2022-07-15 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120C00165000 | 2021-10-22 2:31PM EDT | 2023-01-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTWO240119C00165000 | 2021-10-19 9:56AM EDT | 2024-01-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211029P00165000 | 2021-10-22 1:12PM EDT | 2021-10-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO211105P00165000 | 2021-10-22 12:10PM EDT | 2021-11-05 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO211112P00165000 | 2021-10-22 2:08PM EDT | 2021-11-12 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO211119P00165000 | 2021-10-22 3:24PM EDT | 2021-11-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTWO211126P00165000 | 2021-10-21 3:33PM EDT | 2021-11-26 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO211203P00165000 | 2021-10-22 10:02AM EDT | 2021-12-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTWO211217P00165000 | 2021-10-22 11:58AM EDT | 2021-12-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| TTWO220121P00165000 | 2021-10-22 11:42AM EDT | 2022-01-21 | 5.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTWO220318P00165000 | 2021-10-22 3:19PM EDT | 2022-03-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTWO220715P00165000 | 2021-10-12 11:55AM EDT | 2022-07-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO230120P00165000 | 2021-10-22 2:33PM EDT | 2023-01-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TTWO240119P00165000 | 2021-10-21 3:43PM EDT | 2024-01-19 | 25.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
