Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EST. Market open.
Strike:110.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230210C00110000 | 2023-02-06 3:12PM EST | 2023-02-10 | 2.46 | 2.33 | 2.59 | -2.16 | -46.75% | 200 | 155 | 85.35% |
| TTWO230217C00110000 | 2023-02-06 3:23PM EST | 2023-02-17 | 2.86 | 2.73 | 2.98 | -2.04 | -41.63% | 105 | 1,172 | 60.55% |
| TTWO230224C00110000 | 2023-02-06 3:22PM EST | 2023-02-24 | 3.20 | 3.10 | 3.20 | -2.60 | -44.83% | 23 | 20 | 51.34% |
| TTWO230303C00110000 | 2023-02-06 3:14PM EST | 2023-03-03 | 3.20 | 3.25 | 3.60 | -2.80 | -46.67% | 6 | 2 | 48.02% |
| TTWO230317C00110000 | 2023-02-06 3:14PM EST | 2023-03-17 | 3.85 | 3.95 | 4.15 | -2.75 | -41.67% | 165 | 575 | 42.77% |
| TTWO230421C00110000 | 2023-02-06 2:18PM EST | 2023-04-21 | 5.71 | 5.40 | 5.60 | -2.04 | -26.32% | 8 | 571 | 38.94% |
| TTWO230616C00110000 | 2023-02-06 1:40PM EST | 2023-06-16 | 8.30 | 8.25 | 8.45 | -4.95 | -37.36% | 1 | 135 | 40.80% |
| TTWO230915C00110000 | 2023-02-06 10:19AM EST | 2023-09-15 | 11.75 | 11.20 | 11.70 | -5.50 | -31.88% | 1 | 2 | 41.23% |
| TTWO240119C00110000 | 2023-02-06 1:58PM EST | 2024-01-19 | 15.00 | 14.80 | 15.35 | -3.30 | -18.03% | 45 | 241 | 41.82% |
| TTWO250117C00110000 | 2023-02-06 10:06AM EST | 2025-01-17 | 24.00 | 22.60 | 23.45 | -2.35 | -8.92% | 2 | 45 | 43.21% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230210P00110000 | 2023-02-06 3:15PM EST | 2023-02-10 | 7.97 | 7.50 | 7.85 | +2.72 | +51.81% | 34 | 230 | 103.47% |
| TTWO230217P00110000 | 2023-02-06 3:24PM EST | 2023-02-17 | 8.02 | 7.85 | 8.15 | +2.47 | +44.50% | 46 | 858 | 71.17% |
| TTWO230224P00110000 | 2023-02-03 3:54PM EST | 2023-02-24 | 5.75 | 8.00 | 8.35 | 0.00 | - | 10 | 13 | 58.45% |
| TTWO230303P00110000 | 2023-02-03 3:17PM EST | 2023-03-03 | 5.40 | 8.05 | 8.50 | 0.00 | - | 4 | 7 | 50.88% |
| TTWO230317P00110000 | 2023-02-06 3:22PM EST | 2023-03-17 | 8.85 | 8.70 | 8.85 | +2.34 | +35.94% | 48 | 181 | 45.24% |
| TTWO230421P00110000 | 2023-02-06 11:13AM EST | 2023-04-21 | 9.05 | 9.65 | 9.95 | +1.55 | +20.67% | 2 | 462 | 38.88% |
| TTWO230616P00110000 | 2023-02-06 3:09PM EST | 2023-06-16 | 11.98 | 11.75 | 11.95 | +2.18 | +22.24% | 1 | 269 | 37.39% |
| TTWO230915P00110000 | 2023-02-03 12:57PM EST | 2023-09-15 | 10.50 | 13.65 | 14.15 | 0.00 | - | 2 | 17 | 35.43% |
| TTWO240119P00110000 | 2023-02-03 1:15PM EST | 2024-01-19 | 12.80 | 15.65 | 15.90 | 0.00 | - | 6 | 791 | 32.55% |
| TTWO250117P00110000 | 2023-02-06 10:05AM EST | 2025-01-17 | 19.10 | 19.45 | 20.15 | +1.25 | +7.00% | 2 | 576 | 30.01% |
© 2023 Yahoo. All rights reserved.
