Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EST. Market open.
Strike:100.00
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230127C00100000 | 2023-01-19 3:53PM EST | 2023-01-27 | 3.60 | 13.90 | 14.95 | 0.00 | - | 20 | 25 | 167.19% |
| TTWO230203C00100000 | 2023-01-25 12:26PM EST | 2023-02-03 | 11.32 | 13.80 | 15.00 | 0.00 | - | 1 | 23 | 57.81% |
| TTWO230217C00100000 | 2023-01-25 12:26PM EST | 2023-02-17 | 13.25 | 15.80 | 16.45 | 0.00 | - | 1 | 542 | 65.33% |
| TTWO230317C00100000 | 2023-01-24 11:20AM EST | 2023-03-17 | 13.70 | 16.60 | 17.35 | 0.00 | - | 1 | 297 | 50.57% |
| TTWO230421C00100000 | 2023-01-10 11:09AM EST | 2023-04-21 | 13.62 | 17.75 | 18.40 | 0.00 | - | 5 | 152 | 47.33% |
| TTWO230616C00100000 | 2023-01-18 10:54AM EST | 2023-06-16 | 13.85 | 20.15 | 20.95 | 0.00 | - | 10 | 73 | 47.79% |
| TTWO240119C00100000 | 2022-12-29 11:48AM EST | 2024-01-19 | 20.40 | 26.90 | 27.90 | 0.00 | - | 3 | 55 | 47.84% |
| TTWO250117C00100000 | 2023-01-05 9:30AM EST | 2025-01-17 | 32.45 | 34.55 | 36.30 | 0.00 | - | 1 | 14 | 48.70% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230127P00100000 | 2023-01-23 11:08AM EST | 2023-01-27 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 181.25% |
| TTWO230203P00100000 | 2023-01-26 11:21AM EST | 2023-02-03 | 0.19 | 0.02 | 0.26 | 0.00 | - | 31 | 113 | 51.76% |
| TTWO230210P00100000 | 2023-01-26 12:11PM EST | 2023-02-10 | 1.60 | 1.03 | 1.27 | 0.00 | - | 6 | 53 | 64.80% |
| TTWO230217P00100000 | 2023-01-27 9:35AM EST | 2023-02-17 | 1.42 | 1.26 | 1.43 | -0.45 | -24.06% | 4 | 530 | 56.54% |
| TTWO230224P00100000 | 2023-01-13 10:08AM EST | 2023-02-24 | 4.65 | 1.37 | 1.68 | 0.00 | - | 15 | 26 | 51.56% |
| TTWO230303P00100000 | 2023-01-23 12:51PM EST | 2023-03-03 | 2.50 | 1.51 | 1.88 | 0.00 | - | 1 | 59 | 50.17% |
| TTWO230317P00100000 | 2023-01-27 10:13AM EST | 2023-03-17 | 1.95 | 1.91 | 2.10 | -0.55 | -22.00% | 3 | 383 | 44.53% |
| TTWO230421P00100000 | 2023-01-27 10:27AM EST | 2023-04-21 | 2.86 | 2.72 | 2.94 | -1.09 | -27.59% | 21 | 457 | 39.58% |
| TTWO230616P00100000 | 2023-01-26 11:55AM EST | 2023-06-16 | 5.45 | 4.40 | 4.75 | 0.00 | - | 2 | 176 | 39.03% |
| TTWO240119P00100000 | 2023-01-23 11:53AM EST | 2024-01-19 | 9.90 | 8.10 | 8.65 | 0.00 | - | 1 | 298 | 34.87% |
| TTWO250117P00100000 | 2023-01-23 11:42AM EST | 2025-01-17 | 14.61 | 12.50 | 13.25 | 0.00 | - | 5 | 111 | 32.84% |
© 2023 Yahoo. All rights reserved.
