Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.98-0.91 (-0.60%)
As of 12:57PM EDT. Market open.
Strike:200.00
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210917C00200000 | 2021-09-16 10:00AM EDT | 2021-09-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 702 | 221.09% |
| TTWO210924C00200000 | 2021-08-27 3:48PM EDT | 2021-09-24 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 120.17% |
| TTWO211015C00200000 | 2021-09-07 10:03AM EDT | 2021-10-15 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 47.46% |
| TTWO211217C00200000 | 2021-09-17 9:48AM EDT | 2021-12-17 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 24 | 2,293 | 34.40% |
| TTWO220121C00200000 | 2021-09-17 9:48AM EDT | 2022-01-21 | 0.90 | 0.80 | 1.05 | -0.20 | -18.18% | 1 | 1,176 | 32.50% |
| TTWO220318C00200000 | 2021-09-10 11:53AM EDT | 2022-03-18 | 2.60 | 1.85 | 2.05 | 0.00 | - | 1 | 31 | 32.13% |
| TTWO220715C00200000 | 2021-09-16 11:52AM EDT | 2022-07-15 | 4.66 | 4.20 | 4.50 | 0.00 | - | 1 | 130 | 32.09% |
| TTWO230120C00200000 | 2021-09-17 10:10AM EDT | 2023-01-20 | 7.90 | 8.30 | 8.90 | -0.80 | -9.20% | 3 | 408 | 33.05% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210917P00200000 | 2021-09-17 11:30AM EDT | 2021-09-17 | 50.04 | 48.40 | 49.00 | +2.60 | +5.48% | 3 | 136 | 0.00% |
| TTWO211015P00200000 | 2021-08-30 2:08PM EDT | 2021-10-15 | 41.80 | 46.50 | 49.00 | 0.00 | - | - | 5 | 0.00% |
| TTWO211217P00200000 | 2021-09-02 9:30AM EDT | 2021-12-17 | 38.45 | 48.60 | 49.40 | 0.00 | - | 5 | 27 | 31.06% |
| TTWO220121P00200000 | 2021-09-17 11:30AM EDT | 2022-01-21 | 50.54 | 49.00 | 49.80 | +2.40 | +4.99% | 2 | 631 | 30.45% |
| TTWO220318P00200000 | 2021-08-25 5:20PM EDT | 2022-03-18 | 35.50 | 49.50 | 51.10 | 0.00 | - | 1 | 0 | 32.29% |
| TTWO220715P00200000 | 2021-08-25 5:20PM EDT | 2022-07-15 | 47.90 | 51.10 | 53.40 | 0.00 | - | 1 | 0 | 31.81% |
| TTWO230120P00200000 | 2021-08-25 5:20PM EDT | 2023-01-20 | 52.41 | 54.50 | 56.50 | 0.00 | - | 10 | 0 | 30.70% |
© 2021 Verizon Media. All rights reserved.
