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:105.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00105000 | 2022-09-23 2:47PM EDT | 2022-09-30 | 5.55 | 6.35 | 6.80 | -13.03 | -70.13% | 10 | 9 | 53.96% |
| TTWO221021C00105000 | 2022-09-23 11:29AM EDT | 2022-10-21 | 7.85 | 8.95 | 9.20 | -9.11 | -53.71% | 27 | 12 | 50.64% |
| TTWO221216C00105000 | 2022-09-01 12:42PM EDT | 2022-12-16 | 19.80 | 12.95 | 13.55 | 0.00 | - | 1 | 35 | 50.35% |
| TTWO230120C00105000 | 2022-08-09 2:28PM EDT | 2023-01-20 | 21.70 | 21.45 | 21.85 | 0.00 | - | 1 | 28 | 77.48% |
| TTWO230421C00105000 | 2022-05-31 2:05PM EDT | 2023-04-21 | 31.70 | 29.90 | 30.50 | 0.00 | - | - | 1 | 85.70% |
| TTWO240119C00105000 | 2022-09-23 12:47PM EDT | 2024-01-19 | 24.20 | 25.60 | 26.50 | -5.55 | -18.66% | 1 | 56 | 48.63% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00105000 | 2022-09-23 1:00PM EDT | 2022-09-30 | 1.89 | 1.08 | 1.39 | +1.57 | +490.62% | 313 | 26 | 54.35% |
| TTWO221007P00105000 | 2022-09-23 2:28PM EDT | 2022-10-07 | 2.55 | 1.92 | 2.38 | +1.90 | +292.31% | 15 | 13 | 51.27% |
| TTWO221014P00105000 | 2022-09-23 1:56PM EDT | 2022-10-14 | 3.25 | 2.49 | 2.99 | +2.15 | +195.45% | 3 | 1,170 | 50.90% |
| TTWO221021P00105000 | 2022-09-23 2:18PM EDT | 2022-10-21 | 3.45 | 3.30 | 3.55 | +1.52 | +78.76% | 150 | 284 | 49.16% |
| TTWO221028P00105000 | 2022-09-23 9:31AM EDT | 2022-10-28 | 2.69 | 3.75 | 4.20 | +1.79 | +198.89% | 1 | 1 | 49.17% |
| TTWO221216P00105000 | 2022-09-23 10:37AM EDT | 2022-12-16 | 7.50 | 6.90 | 7.20 | +2.30 | +44.23% | 4 | 129 | 46.91% |
| TTWO230120P00105000 | 2022-09-23 1:21PM EDT | 2023-01-20 | 8.73 | 7.85 | 8.25 | +4.92 | +129.13% | 14 | 1,042 | 43.82% |
| TTWO230317P00105000 | 2022-08-11 1:55PM EDT | 2023-03-17 | 6.43 | 5.10 | 5.45 | 0.00 | - | - | 173 | 26.40% |
| TTWO230421P00105000 | 2022-09-06 11:48AM EDT | 2023-04-21 | 7.75 | 10.45 | 10.80 | 0.00 | - | 75 | 435 | 41.03% |
| TTWO240119P00105000 | 2022-09-14 10:36AM EDT | 2024-01-19 | 10.40 | 14.80 | 15.35 | 0.00 | - | 1 | 32 | 36.52% |
| TTWO250117P00105000 | 2022-09-14 10:36AM EDT | 2025-01-17 | 14.52 | 18.25 | 19.40 | 0.00 | - | 1 | 2 | 33.99% |
© 2022 Yahoo. All rights reserved.
