Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.73-1.16 (-0.77%)
As of 1:08PM EDT. Market open.
Strike:195.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210917C00195000 | 2021-09-16 3:10PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 189.06% |
| TTWO211001C00195000 | 2021-09-13 1:51PM EDT | 2021-10-01 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 71.48% |
| TTWO211015C00195000 | 2021-09-16 3:10PM EDT | 2021-10-15 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 49.41% |
| TTWO211217C00195000 | 2021-09-07 1:46PM EDT | 2021-12-17 | 1.80 | 0.65 | 0.80 | 0.00 | - | 8 | 247 | 33.64% |
| TTWO220121C00195000 | 2021-09-17 10:03AM EDT | 2022-01-21 | 1.15 | 1.00 | 1.30 | -0.25 | -17.86% | 8 | 2,146 | 32.13% |
| TTWO220318C00195000 | 2021-08-25 5:20PM EDT | 2022-03-18 | 5.00 | 2.30 | 2.50 | 0.00 | - | 12 | 0 | 32.12% |
| TTWO220715C00195000 | 2021-09-13 2:15PM EDT | 2022-07-15 | 5.80 | 4.80 | 5.20 | 0.00 | - | 1 | 13 | 32.18% |
| TTWO230120C00195000 | 2021-09-13 1:01PM EDT | 2023-01-20 | 10.45 | 9.30 | 9.70 | 0.00 | - | 2 | 63 | 32.97% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210917P00195000 | 2021-09-16 3:46PM EDT | 2021-09-17 | 43.10 | 43.90 | 44.30 | 0.00 | - | 1 | 167 | 190.63% |
| TTWO211217P00195000 | 2021-09-13 12:24PM EDT | 2021-12-17 | 42.09 | 44.20 | 45.10 | 0.00 | - | 2 | 30 | 33.94% |
| TTWO220121P00195000 | 2021-09-14 10:50AM EDT | 2022-01-21 | 43.60 | 44.60 | 45.30 | 0.00 | - | 2 | 466 | 30.37% |
| TTWO220318P00195000 | 2021-08-25 5:20PM EDT | 2022-03-18 | 31.20 | 45.40 | 47.00 | 0.00 | - | 13 | 0 | 33.04% |
| TTWO220715P00195000 | 2021-08-25 5:20PM EDT | 2022-07-15 | 42.80 | 47.60 | 48.70 | 0.00 | - | 1 | 0 | 30.33% |
| TTWO230120P00195000 | 2021-08-30 10:19AM EDT | 2023-01-20 | 46.90 | 51.20 | 52.40 | 0.00 | - | 2 | 52 | 30.43% |
© 2021 Verizon Media. All rights reserved.
