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
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00105000 | 2022-05-20 3:53PM EDT | 2022-05-20 | 11.36 | 10.10 | 11.80 | -3.44 | -23.24% | 38 | 467 | 173.83% |
| TTWO220527C00105000 | 2022-05-20 3:38PM EDT | 2022-05-27 | 11.30 | 11.50 | 12.40 | -1.90 | -14.39% | 2 | 2 | 65.53% |
| TTWO220603C00105000 | 2022-05-19 10:06AM EDT | 2022-06-03 | 19.95 | 11.30 | 13.40 | 0.00 | - | 1 | 11 | 55.03% |
| TTWO220617C00105000 | 2022-05-17 9:38AM EDT | 2022-06-17 | 17.30 | 12.50 | 14.20 | 0.00 | - | 4 | 14 | 50.64% |
| TTWO220715C00105000 | 2022-05-12 12:31PM EDT | 2022-07-15 | 10.41 | 14.40 | 16.10 | 0.00 | - | 3 | 15 | 54.80% |
| TTWO220916C00105000 | 2022-05-18 10:43AM EDT | 2022-09-16 | 25.80 | 18.60 | 19.90 | 0.00 | - | 21 | 21 | 51.37% |
| TTWO230120C00105000 | 2022-05-17 10:26AM EDT | 2023-01-20 | 27.19 | 22.70 | 24.50 | 0.00 | - | 6 | 26 | 51.25% |
| TTWO240119C00105000 | 2022-05-20 10:29AM EDT | 2024-01-19 | 35.29 | 30.80 | 34.10 | -2.51 | -6.64% | 6 | 44 | 50.35% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00105000 | 2022-05-20 3:55PM EDT | 2022-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 3,127 | 87.50% |
| TTWO220527P00105000 | 2022-05-20 3:13PM EDT | 2022-05-27 | 0.55 | 0.50 | 0.70 | +0.19 | +52.78% | 25 | 83 | 59.13% |
| TTWO220603P00105000 | 2022-05-20 12:36PM EDT | 2022-06-03 | 1.00 | 0.90 | 1.55 | +0.20 | +25.00% | 6 | 16 | 54.93% |
| TTWO220610P00105000 | 2022-05-20 2:36PM EDT | 2022-06-10 | 1.50 | 1.60 | 2.15 | +0.47 | +45.63% | 6 | 65 | 53.86% |
| TTWO220617P00105000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 2.30 | 2.15 | 2.55 | +0.78 | +51.32% | 34 | 949 | 51.88% |
| TTWO220624P00105000 | 2022-05-19 2:54PM EDT | 2022-06-24 | 1.84 | 2.50 | 3.30 | 0.00 | - | 2 | 5 | 51.51% |
| TTWO220701P00105000 | 2022-05-20 1:43PM EDT | 2022-07-01 | 3.05 | 3.20 | 3.70 | +0.89 | +41.20% | 1 | 5 | 51.49% |
| TTWO220715P00105000 | 2022-05-20 12:25PM EDT | 2022-07-15 | 3.70 | 3.80 | 4.30 | +0.40 | +12.12% | 3 | 896 | 50.39% |
| TTWO220916P00105000 | 2022-05-18 10:25AM EDT | 2022-09-16 | 5.40 | 7.10 | 7.90 | 0.00 | - | 2 | 12 | 50.41% |
| TTWO221216P00105000 | 2022-05-19 2:25PM EDT | 2022-12-16 | 8.61 | 9.20 | 10.60 | 0.00 | - | 2 | 56 | 46.60% |
| TTWO230120P00105000 | 2022-05-19 9:35AM EDT | 2023-01-20 | 9.00 | 10.30 | 11.00 | 0.00 | - | 1 | 813 | 44.33% |
| TTWO240119P00105000 | 2022-05-12 3:06PM EDT | 2024-01-19 | 18.36 | 15.30 | 17.70 | 0.00 | - | 1 | 30 | 40.55% |
© 2022 Yahoo. All rights reserved.
