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:110.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00110000 | 2022-09-26 12:48PM EDT | 2022-09-30 | 1.48 | 2.26 | 2.81 | -1.39 | -48.43% | 54 | 1,011 | 53.56% |
| TTWO221007C00110000 | 2022-09-23 12:17PM EDT | 2022-10-07 | 3.15 | 3.60 | 3.95 | 0.00 | - | 9 | 9 | 50.22% |
| TTWO221014C00110000 | 2022-09-26 11:46AM EDT | 2022-10-14 | 3.50 | 4.60 | 5.00 | -0.55 | -13.58% | 103 | 50 | 50.18% |
| TTWO221021C00110000 | 2022-09-26 11:19AM EDT | 2022-10-21 | 4.55 | 5.35 | 5.60 | -0.55 | -10.78% | 59 | 531 | 49.76% |
| TTWO221028C00110000 | 2022-09-26 10:56AM EDT | 2022-10-28 | 5.35 | 5.85 | 6.35 | -1.00 | -15.75% | 150 | 100 | 49.88% |
| TTWO221104C00110000 | 2022-09-26 10:06AM EDT | 2022-11-04 | 7.20 | 6.70 | 7.65 | +0.97 | +15.57% | 90 | 127 | 51.01% |
| TTWO221118C00110000 | 2022-09-26 1:45PM EDT | 2022-11-18 | 7.30 | 8.35 | 8.65 | -0.20 | -2.67% | 98 | 326 | 51.81% |
| TTWO221216C00110000 | 2022-09-23 2:42PM EDT | 2022-12-16 | 9.64 | 9.80 | 10.05 | 0.00 | - | 2 | 58 | 49.55% |
| TTWO230120C00110000 | 2022-09-15 10:57AM EDT | 2023-01-20 | 24.15 | 11.30 | 11.60 | 0.00 | - | 1 | 127 | 47.78% |
| TTWO240119C00110000 | 2022-09-23 11:13AM EDT | 2024-01-19 | 21.80 | 22.80 | 23.45 | -0.57 | -2.55% | 1 | 33 | 47.64% |
| TTWO250117C00110000 | 2022-09-23 9:54AM EDT | 2025-01-17 | 29.45 | 30.20 | 31.60 | 0.00 | - | 1 | 1 | 48.83% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00110000 | 2022-09-26 1:51PM EDT | 2022-09-30 | 2.95 | 2.55 | 2.98 | +0.08 | +2.79% | 8 | 109 | 53.86% |
| TTWO221007P00110000 | 2022-09-26 11:48AM EDT | 2022-10-07 | 5.40 | 3.85 | 4.25 | +1.45 | +36.71% | 5 | 21 | 50.78% |
| TTWO221014P00110000 | 2022-09-26 3:52PM EDT | 2022-10-14 | 4.85 | 4.70 | 5.15 | +2.14 | +78.97% | 18 | 3 | 49.39% |
| TTWO221021P00110000 | 2022-09-26 3:43PM EDT | 2022-10-21 | 5.60 | 5.50 | 5.70 | -0.59 | -9.53% | 24 | 256 | 46.94% |
| TTWO221028P00110000 | 2022-09-23 1:02PM EDT | 2022-10-28 | 6.97 | 5.80 | 6.35 | 0.00 | - | 2 | 2 | 46.61% |
| TTWO221118P00110000 | 2022-09-26 1:45PM EDT | 2022-11-18 | 9.30 | 8.25 | 8.40 | +0.30 | +3.33% | 54 | 59 | 48.66% |
| TTWO221216P00110000 | 2022-09-26 3:28PM EDT | 2022-12-16 | 9.42 | 9.35 | 9.60 | +0.02 | +0.21% | 2 | 439 | 45.29% |
| TTWO230120P00110000 | 2022-09-23 3:15PM EDT | 2023-01-20 | 10.30 | 10.40 | 10.70 | 0.00 | - | 3 | 2,772 | 42.38% |
| TTWO230317P00110000 | 2022-09-15 9:38AM EDT | 2023-03-17 | 6.50 | 12.25 | 12.60 | 0.00 | - | 2 | 3 | 41.22% |
| TTWO230421P00110000 | 2022-09-16 1:03PM EDT | 2023-04-21 | 8.29 | 13.05 | 13.50 | 0.00 | - | - | 1 | 40.34% |
| TTWO240119P00110000 | 2022-09-26 1:34PM EDT | 2024-01-19 | 18.50 | 17.35 | 18.10 | +1.90 | +11.45% | 200 | 520 | 35.84% |
| TTWO250117P00110000 | 2022-09-22 10:41AM EDT | 2025-01-17 | 19.00 | 20.85 | 21.75 | 0.00 | - | 500 | 501 | 32.67% |
© 2022 Yahoo. All rights reserved.
