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:195.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210C00195000 | 2021-11-15 10:42AM EST | 2021-12-10 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 98.73% |
| TTWO211217C00195000 | 2021-12-02 3:29PM EST | 2021-12-17 | 0.20 | 0.10 | 1.05 | 0.00 | - | 1 | 824 | 57.47% |
| TTWO211223C00195000 | 2021-11-12 11:51AM EST | 2021-12-23 | 4.50 | 0.00 | 2.20 | 0.00 | - | 10 | 13 | 55.84% |
| TTWO211231C00195000 | 2021-11-16 12:42PM EST | 2021-12-31 | 3.04 | 0.40 | 0.75 | 0.00 | - | - | 34 | 42.46% |
| TTWO220107C00195000 | 2021-11-30 2:06PM EST | 2022-01-07 | 0.95 | 0.50 | 1.10 | 0.00 | - | 4 | 5 | 41.75% |
| TTWO220121C00195000 | 2021-12-02 3:11PM EST | 2022-01-21 | 0.90 | 1.25 | 1.40 | 0.00 | - | 16 | 2,160 | 37.60% |
| TTWO220318C00195000 | 2021-12-03 9:45AM EST | 2022-03-18 | 2.80 | 3.80 | 4.40 | -0.31 | -9.97% | 1 | 34 | 38.11% |
| TTWO220617C00195000 | 2021-11-26 10:29AM EST | 2022-06-17 | 10.00 | 6.80 | 8.30 | 0.00 | - | 20 | 24 | 37.32% |
| TTWO220715C00195000 | 2021-11-04 12:27PM EST | 2022-07-15 | 17.15 | 7.00 | 9.20 | 0.00 | - | 2 | 11 | 36.82% |
| TTWO230120C00195000 | 2021-11-18 11:41AM EST | 2023-01-20 | 15.30 | 13.10 | 17.00 | 0.00 | - | 1 | 69 | 38.70% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211217P00195000 | 2021-11-29 11:24AM EST | 2021-12-17 | 26.37 | 27.00 | 31.20 | 0.00 | - | 5 | 24 | 80.37% |
| TTWO220121P00195000 | 2021-11-29 11:34AM EST | 2022-01-21 | 27.25 | 28.00 | 30.70 | 0.00 | - | 2 | 463 | 38.23% |
| TTWO220318P00195000 | 2021-11-08 1:20PM EST | 2022-03-18 | 20.30 | 31.80 | 33.40 | 0.00 | - | 4 | 44 | 37.33% |
| TTWO220617P00195000 | 2021-11-04 12:43PM EST | 2022-06-17 | 21.60 | 35.10 | 36.80 | 0.00 | - | 3 | 5 | 35.68% |
| TTWO220715P00195000 | 2021-08-25 4:20PM EST | 2022-07-15 | 42.80 | 49.40 | 51.50 | 0.00 | - | 1 | 7 | 60.90% |
| TTWO230120P00195000 | 2021-11-05 10:27AM EST | 2023-01-20 | 29.60 | 40.60 | 43.60 | 0.00 | - | 41 | 99 | 34.91% |
