Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210C00170000 | 2021-12-03 3:59PM EST | 2021-12-10 | 2.05 | 1.75 | 2.10 | +1.30 | +173.33% | 514 | 23 | 44.80% |
| TTWO211217C00170000 | 2021-12-03 3:43PM EST | 2021-12-17 | 3.15 | 3.20 | 3.50 | +1.10 | +53.66% | 116 | 759 | 42.31% |
| TTWO211223C00170000 | 2021-12-01 3:17PM EST | 2021-12-23 | 2.60 | 3.80 | 4.50 | 0.00 | - | 4 | 39 | 41.82% |
| TTWO211231C00170000 | 2021-12-03 1:23PM EST | 2021-12-31 | 4.22 | 4.40 | 5.20 | +1.47 | +53.45% | 2 | 53 | 39.06% |
| TTWO220107C00170000 | 2021-12-02 11:37AM EST | 2022-01-07 | 3.33 | 5.10 | 6.30 | 0.00 | - | 163 | 173 | 40.33% |
| TTWO220121C00170000 | 2021-12-03 1:49PM EST | 2022-01-21 | 6.33 | 6.50 | 7.40 | +1.53 | +31.87% | 5 | 837 | 38.56% |
| TTWO220318C00170000 | 2021-12-02 12:49PM EST | 2022-03-18 | 9.20 | 10.80 | 12.10 | 0.00 | - | 6 | 99 | 39.53% |
| TTWO220617C00170000 | 2021-12-01 10:29AM EST | 2022-06-17 | 15.90 | 15.50 | 16.70 | 0.00 | - | 2 | 14 | 38.39% |
| TTWO220715C00170000 | 2021-11-19 1:53PM EST | 2022-07-15 | 20.90 | 15.80 | 18.10 | 0.00 | - | 1 | 129 | 38.61% |
| TTWO230120C00170000 | 2021-11-30 12:12PM EST | 2023-01-20 | 24.40 | 22.20 | 25.30 | 0.00 | - | 1 | 269 | 38.71% |
| TTWO240119C00170000 | 2021-11-30 11:48AM EST | 2024-01-19 | 33.32 | 30.50 | 34.80 | 0.00 | - | 46 | 57 | 38.23% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210P00170000 | 2021-11-30 2:05PM EST | 2021-12-10 | 5.20 | 5.80 | 6.40 | 0.00 | - | 2 | 22 | 45.83% |
| TTWO211217P00170000 | 2021-12-03 2:59PM EST | 2021-12-17 | 8.30 | 7.20 | 7.70 | +0.25 | +3.11% | 9 | 339 | 42.15% |
| TTWO211223P00170000 | 2021-12-01 10:13AM EST | 2021-12-23 | 7.40 | 6.90 | 9.60 | 0.00 | - | 4 | 10 | 47.78% |
| TTWO211231P00170000 | 2021-11-22 10:59AM EST | 2021-12-31 | 8.24 | 7.10 | 10.00 | 0.00 | - | 2 | 26 | 42.33% |
| TTWO220121P00170000 | 2021-12-03 10:39AM EST | 2022-01-21 | 13.60 | 10.50 | 11.40 | +1.00 | +7.94% | 1 | 1,192 | 37.65% |
| TTWO220318P00170000 | 2021-12-03 1:20PM EST | 2022-03-18 | 16.00 | 14.90 | 16.00 | +0.90 | +5.96% | 3 | 22 | 38.64% |
| TTWO220715P00170000 | 2021-11-05 2:23PM EST | 2022-07-15 | 12.05 | 19.00 | 21.90 | 0.00 | - | 3 | 150 | 37.81% |
| TTWO230120P00170000 | 2021-11-10 2:30PM EST | 2023-01-20 | 20.00 | 25.30 | 27.60 | 0.00 | - | 2 | 149 | 35.98% |
| TTWO240119P00170000 | 2021-11-12 2:26PM EST | 2024-01-19 | 25.40 | 31.00 | 35.70 | 0.00 | - | 8 | 130 | 34.74% |
