Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00200000 | 2022-05-18 11:23AM EDT | 2022-05-20 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 2 | 233 | 239.06% |
| TTWO220617C00200000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 2,099 | 69.53% |
| TTWO220715C00200000 | 2022-05-17 11:09AM EDT | 2022-07-15 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 455 | 61.77% |
| TTWO220916C00200000 | 2022-05-17 10:24AM EDT | 2022-09-16 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 94 | 49.46% |
| TTWO221216C00200000 | 2022-04-22 3:21PM EDT | 2022-12-16 | 2.41 | 1.20 | 1.55 | 0.00 | - | 1 | 1 | 42.97% |
| TTWO230120C00200000 | 2022-05-18 3:59PM EDT | 2023-01-20 | 1.90 | 1.60 | 1.90 | +0.50 | +35.71% | 10 | 611 | 41.77% |
| TTWO240119C00200000 | 2022-05-18 10:28AM EDT | 2024-01-19 | 6.60 | 5.60 | 7.70 | +3.00 | +83.33% | 4 | 39 | 40.51% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00200000 | 2022-05-17 12:35PM EDT | 2022-05-20 | 77.49 | 75.00 | 77.80 | 0.00 | - | 1 | 2 | 389.26% |
| TTWO220617P00200000 | 2022-02-15 4:38PM EDT | 2022-06-17 | 35.70 | 50.20 | 52.30 | 0.00 | - | - | 42 | 0.00% |
| TTWO220715P00200000 | 2022-03-29 11:28AM EDT | 2022-07-15 | 43.12 | 77.40 | 79.00 | 0.00 | - | 4 | 18 | 78.34% |
| TTWO220916P00200000 | 2022-02-09 1:54PM EDT | 2022-09-16 | 37.00 | 49.60 | 51.40 | 0.00 | - | 6 | 17 | 0.00% |
| TTWO230120P00200000 | 2022-03-24 12:52PM EDT | 2023-01-20 | 54.40 | 63.90 | 65.40 | 0.00 | - | 4 | 19 | 0.00% |
| TTWO240119P00200000 | 2022-02-22 3:12PM EDT | 2024-01-19 | 55.00 | 55.60 | 58.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
