Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:42AM EST. Market open.
Strike:105.00
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230127C00105000 | 2023-01-26 3:04PM EST | 2023-01-27 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| TTWO230203C00105000 | 2023-01-25 12:26PM EST | 2023-02-03 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TTWO230210C00105000 | 2023-01-26 12:16PM EST | 2023-02-10 | 9.39 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| TTWO230217C00105000 | 2023-01-25 12:26PM EST | 2023-02-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| TTWO230224C00105000 | 2023-01-26 11:39AM EST | 2023-02-24 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| TTWO230317C00105000 | 2023-01-26 11:26AM EST | 2023-03-17 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| TTWO230421C00105000 | 2023-01-25 3:53PM EST | 2023-04-21 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 0.00% |
| TTWO230616C00105000 | 2023-01-20 9:35AM EST | 2023-06-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 0.00% |
| TTWO240119C00105000 | 2023-01-17 1:56PM EST | 2024-01-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 18 | 309 | 0.00% |
| TTWO250117C00105000 | 2023-01-24 11:25AM EST | 2025-01-17 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230127P00105000 | 2023-01-26 3:17PM EST | 2023-01-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| TTWO230203P00105000 | 2023-01-23 3:33PM EST | 2023-02-03 | 0.91 | 0.00 | 0.00 | 0.00 | - | 37 | 83 | 12.50% |
| TTWO230210P00105000 | 2023-01-23 9:49AM EST | 2023-02-10 | 4.05 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 12.50% |
| TTWO230217P00105000 | 2023-01-26 12:08PM EST | 2023-02-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 472 | 6.25% |
| TTWO230224P00105000 | 2023-01-26 11:40AM EST | 2023-02-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| TTWO230303P00105000 | 2023-01-24 3:24PM EST | 2023-03-03 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TTWO230317P00105000 | 2023-01-26 11:15AM EST | 2023-03-17 | 4.07 | 0.00 | 0.00 | 0.00 | - | 10 | 305 | 6.25% |
| TTWO230421P00105000 | 2023-01-24 10:52AM EST | 2023-04-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 987 | 3.13% |
| TTWO230616P00105000 | 2023-01-24 1:39PM EST | 2023-06-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 17 | 220 | 3.13% |
| TTWO230915P00105000 | 2023-01-26 3:48PM EST | 2023-09-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| TTWO240119P00105000 | 2023-01-23 11:54AM EST | 2024-01-19 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3,005 | 1.56% |
| TTWO250117P00105000 | 2023-01-23 3:52PM EST | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,019 | 1.56% |
© 2023 Yahoo. All rights reserved.
