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:200.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210C00200000 | 2021-11-26 12:26PM EST | 2021-12-10 | 0.18 | 0.05 | 0.95 | 0.00 | - | 1 | 15 | 91.65% |
| TTWO211217C00200000 | 2021-12-03 3:48PM EST | 2021-12-17 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 4 | 1,278 | 54.49% |
| TTWO211223C00200000 | 2021-11-18 2:29PM EST | 2021-12-23 | 0.27 | 0.00 | 2.30 | 0.00 | - | 8 | 17 | 62.65% |
| TTWO211231C00200000 | 2021-11-29 9:30AM EST | 2021-12-31 | 0.60 | 0.00 | 2.40 | 0.00 | - | 1 | 8 | 53.14% |
| TTWO220121C00200000 | 2021-12-03 9:57AM EST | 2022-01-21 | 0.73 | 0.85 | 1.10 | +0.01 | +1.39% | 1 | 1,808 | 38.95% |
| TTWO220318C00200000 | 2021-12-03 10:17AM EST | 2022-03-18 | 2.50 | 2.95 | 3.70 | -0.19 | -7.06% | 2 | 215 | 38.67% |
| TTWO220617C00200000 | 2021-11-08 1:32PM EST | 2022-06-17 | 13.10 | 5.70 | 6.70 | 0.00 | - | 9 | 37 | 36.09% |
| TTWO220715C00200000 | 2021-12-03 2:25PM EST | 2022-07-15 | 7.10 | 6.90 | 8.00 | +0.80 | +12.70% | 1 | 160 | 36.66% |
| TTWO230120C00200000 | 2021-12-03 11:39AM EST | 2023-01-20 | 10.30 | 12.10 | 14.30 | -2.39 | -18.83% | 3 | 393 | 36.66% |
| TTWO240119C00200000 | 2021-11-29 10:02AM EST | 2024-01-19 | 23.00 | 19.50 | 23.70 | 0.00 | - | 1 | 24 | 36.63% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO211210P00200000 | 2021-11-03 8:30AM EST | 2021-12-10 | 22.02 | 32.00 | 36.20 | 0.00 | - | - | 1 | 130.13% |
| TTWO211217P00200000 | 2021-12-03 3:13PM EST | 2021-12-17 | 35.67 | 33.80 | 36.40 | +16.42 | +85.30% | 5 | 44 | 70.78% |
| TTWO220121P00200000 | 2021-12-03 3:13PM EST | 2022-01-21 | 36.17 | 34.50 | 36.90 | -0.43 | -1.17% | 5 | 735 | 50.76% |
| TTWO220318P00200000 | 2021-11-22 3:24PM EST | 2022-03-18 | 36.49 | 36.10 | 37.60 | 0.00 | - | 1 | 21 | 37.42% |
| TTWO220715P00200000 | 2021-08-25 4:20PM EST | 2022-07-15 | 47.90 | 53.90 | 56.00 | 0.00 | - | 1 | 14 | 62.59% |
| TTWO230120P00200000 | 2021-10-25 2:00PM EST | 2023-01-20 | 36.20 | 42.00 | 45.50 | 0.00 | - | 4 | 11 | 32.15% |
