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:175.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210C00175000 | 2021-12-03 3:47PM EST | 2021-12-10 | 0.70 | 0.65 | 1.00 | +0.30 | +75.00% | 27 | 20 | 46.41% |
| TTWO211217C00175000 | 2021-12-03 1:23PM EST | 2021-12-17 | 1.50 | 1.65 | 1.90 | +0.54 | +56.25% | 35 | 1,403 | 41.16% |
| TTWO211223C00175000 | 2021-12-03 3:55PM EST | 2021-12-23 | 2.75 | 1.80 | 2.80 | +1.10 | +66.67% | 1 | 26 | 41.15% |
| TTWO211231C00175000 | 2021-11-29 1:53PM EST | 2021-12-31 | 4.50 | 2.65 | 3.90 | 0.00 | - | 1 | 38 | 41.36% |
| TTWO220107C00175000 | 2021-11-30 9:43AM EST | 2022-01-07 | 5.35 | 2.85 | 4.50 | 0.00 | - | 1 | 18 | 40.08% |
| TTWO220121C00175000 | 2021-12-03 2:31PM EST | 2022-01-21 | 4.93 | 4.90 | 5.40 | +1.38 | +38.87% | 11 | 605 | 37.73% |
| TTWO220318C00175000 | 2021-12-03 2:56PM EST | 2022-03-18 | 9.10 | 9.00 | 9.80 | +1.75 | +23.81% | 1 | 66 | 38.45% |
| TTWO220617C00175000 | 2021-12-03 1:11PM EST | 2022-06-17 | 13.20 | 13.30 | 14.70 | +1.40 | +11.86% | 25 | 29 | 38.28% |
| TTWO220715C00175000 | 2021-11-26 10:55AM EST | 2022-07-15 | 17.62 | 13.70 | 16.00 | 0.00 | - | 5 | 184 | 38.31% |
| TTWO230120C00175000 | 2021-12-02 3:26PM EST | 2023-01-20 | 19.80 | 19.60 | 22.00 | 0.00 | - | 1 | 624 | 36.72% |
| TTWO240119C00175000 | 2021-11-17 2:35PM EST | 2024-01-19 | 38.34 | 28.50 | 32.70 | 0.00 | - | 2 | 6 | 37.93% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210P00175000 | 2021-12-03 3:55PM EST | 2021-12-10 | 10.57 | 8.80 | 12.00 | -3.16 | -23.02% | 2 | 11 | 72.95% |
| TTWO211217P00175000 | 2021-12-02 10:53AM EST | 2021-12-17 | 14.40 | 10.50 | 12.70 | 0.00 | - | 21 | 406 | 55.91% |
| TTWO211223P00175000 | 2021-12-01 10:26AM EST | 2021-12-23 | 10.23 | 10.30 | 13.20 | 0.00 | - | 2 | 12 | 49.89% |
| TTWO211231P00175000 | 2021-11-19 1:53PM EST | 2021-12-31 | 8.01 | 11.00 | 14.30 | 0.00 | - | 1 | 2 | 48.43% |
| TTWO220107P00175000 | 2021-11-26 11:45AM EST | 2022-01-07 | 10.50 | 11.20 | 14.70 | 0.00 | - | 11 | 11 | 45.25% |
| TTWO220121P00175000 | 2021-12-01 12:07PM EST | 2022-01-21 | 13.00 | 12.80 | 14.50 | 0.00 | - | 20 | 568 | 37.21% |
| TTWO220318P00175000 | 2021-11-26 11:35AM EST | 2022-03-18 | 15.60 | 17.70 | 19.00 | 0.00 | - | 2 | 22 | 38.41% |
| TTWO220617P00175000 | 2021-11-29 11:34AM EST | 2022-06-17 | 19.70 | 21.90 | 23.20 | 0.00 | - | 73 | 71 | 36.80% |
| TTWO220715P00175000 | 2021-11-15 9:31AM EST | 2022-07-15 | 15.90 | 22.10 | 24.70 | 0.00 | - | 7 | 22 | 37.32% |
| TTWO230120P00175000 | 2021-11-15 10:51AM EST | 2023-01-20 | 23.50 | 27.70 | 30.70 | 0.00 | - | 1 | 777 | 36.01% |
