Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.44-1.45 (-0.95%)
As of 11:57AM EDT. Market open.
Strike:175.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210917C00175000 | 2021-09-16 1:52PM EDT | 2021-09-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,152 | 118.75% |
| TTWO210924C00175000 | 2021-09-13 3:00PM EDT | 2021-09-24 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 36 | 60.55% |
| TTWO211001C00175000 | 2021-09-09 1:05PM EDT | 2021-10-01 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 34 | 51.34% |
| TTWO211008C00175000 | 2021-09-10 11:44AM EDT | 2021-10-08 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 41.46% |
| TTWO211015C00175000 | 2021-09-17 11:28AM EDT | 2021-10-15 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 9 | 968 | 31.25% |
| TTWO211029C00175000 | 2021-09-16 10:05AM EDT | 2021-10-29 | 0.60 | 0.30 | 0.60 | 0.00 | - | 2 | 16 | 30.96% |
| TTWO211217C00175000 | 2021-09-17 9:39AM EDT | 2021-12-17 | 2.13 | 2.05 | 2.25 | -0.42 | -16.47% | 3 | 2,384 | 31.17% |
| TTWO220121C00175000 | 2021-09-13 3:33PM EDT | 2022-01-21 | 3.95 | 2.90 | 3.20 | 0.00 | - | 2 | 557 | 30.28% |
| TTWO220318C00175000 | 2021-09-13 10:09AM EDT | 2022-03-18 | 7.30 | 5.20 | 5.40 | 0.00 | - | 1 | 40 | 31.64% |
| TTWO220715C00175000 | 2021-09-16 3:30PM EDT | 2022-07-15 | 9.77 | 8.50 | 9.10 | 0.00 | - | 11 | 180 | 32.17% |
| TTWO230120C00175000 | 2021-09-17 11:27AM EDT | 2023-01-20 | 14.21 | 14.00 | 14.50 | -0.65 | -4.37% | 12 | 633 | 33.30% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210917P00175000 | 2021-09-16 2:30PM EDT | 2021-09-17 | 23.33 | 24.30 | 24.80 | 0.00 | - | 2 | 131 | 166.80% |
| TTWO210924P00175000 | 2021-08-30 9:30AM EDT | 2021-09-24 | 17.18 | 24.30 | 25.00 | 0.00 | - | 3 | 3 | 50.00% |
| TTWO211001P00175000 | 2021-09-10 9:50AM EDT | 2021-10-01 | 21.63 | 24.40 | 25.20 | 0.00 | - | 3 | 3 | 53.27% |
| TTWO211015P00175000 | 2021-09-17 9:58AM EDT | 2021-10-15 | 25.38 | 24.40 | 25.00 | +1.90 | +8.09% | 1 | 24 | 35.11% |
| TTWO211217P00175000 | 2021-09-13 3:58PM EDT | 2021-12-17 | 24.93 | 26.30 | 26.80 | 0.00 | - | 3 | 242 | 31.14% |
| TTWO220121P00175000 | 2021-09-17 9:40AM EDT | 2022-01-21 | 27.65 | 27.10 | 27.50 | +1.74 | +6.72% | 1 | 156 | 29.32% |
| TTWO220318P00175000 | 2021-09-15 10:36AM EDT | 2022-03-18 | 27.42 | 29.10 | 29.50 | 0.00 | - | 1 | 11 | 30.38% |
| TTWO220715P00175000 | 2021-08-25 5:20PM EDT | 2022-07-15 | 28.70 | 31.80 | 33.00 | 0.00 | - | 1 | 0 | 30.89% |
| TTWO230120P00175000 | 2021-09-01 12:14PM EDT | 2023-01-20 | 31.77 | 36.40 | 38.90 | 0.00 | - | 10 | 706 | 33.10% |
© 2021 Verizon Media. All rights reserved.
