Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:115.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220812C00115000 | 2022-08-08 12:09PM EDT | 2022-08-12 | 13.60 | 12.75 | 13.10 | +0.10 | +0.74% | 3 | 3 | 99.95% |
| TTWO220819C00115000 | 2022-08-05 3:50PM EDT | 2022-08-19 | 13.70 | 13.35 | 13.60 | 0.00 | - | 7 | 39 | 72.88% |
| TTWO220916C00115000 | 2022-07-26 2:51PM EDT | 2022-09-16 | 19.00 | 14.95 | 15.25 | 0.00 | - | 3 | 18 | 52.28% |
| TTWO221216C00115000 | 2022-07-13 10:39AM EDT | 2022-12-16 | 16.40 | 19.80 | 20.25 | 0.00 | - | 2 | 9 | 48.51% |
| TTWO230120C00115000 | 2022-08-08 12:20PM EDT | 2023-01-20 | 21.50 | 21.15 | 21.45 | -1.67 | -7.21% | 1 | 1,942 | 47.02% |
| TTWO240119C00115000 | 2022-08-04 2:37PM EDT | 2024-01-19 | 32.20 | 31.65 | 32.40 | 0.00 | - | 1 | 64 | 46.16% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220812P00115000 | 2022-08-08 12:42PM EDT | 2022-08-12 | 1.22 | 1.18 | 1.26 | -0.18 | -12.86% | 2,452 | 50 | 87.55% |
| TTWO220819P00115000 | 2022-08-08 10:30AM EDT | 2022-08-19 | 1.57 | 1.68 | 1.75 | -0.18 | -10.29% | 24 | 156 | 64.67% |
| TTWO220826P00115000 | 2022-07-11 1:35PM EDT | 2022-08-26 | 4.31 | 2.01 | 2.22 | 0.00 | - | - | 1 | 56.27% |
| TTWO220902P00115000 | 2022-08-08 11:35AM EDT | 2022-09-02 | 2.15 | 2.45 | 2.62 | -0.34 | -13.65% | 2 | 12 | 52.28% |
| TTWO220909P00115000 | 2022-08-03 3:20PM EDT | 2022-09-09 | 2.35 | 2.53 | 2.95 | 0.00 | - | 1 | 1 | 49.95% |
| TTWO220916P00115000 | 2022-08-08 11:25AM EDT | 2022-09-16 | 2.70 | 3.10 | 3.25 | -0.57 | -17.43% | 1 | 113 | 47.64% |
| TTWO221216P00115000 | 2022-07-13 11:06AM EDT | 2022-12-16 | 9.91 | 6.95 | 7.25 | 0.00 | - | 18 | 74 | 41.91% |
| TTWO230120P00115000 | 2022-08-08 11:59AM EDT | 2023-01-20 | 7.60 | 7.85 | 8.15 | +1.30 | +20.63% | 1 | 1,241 | 40.21% |
| TTWO240119P00115000 | 2022-07-20 12:13PM EDT | 2024-01-19 | 14.25 | 14.50 | 15.10 | 0.00 | - | 1 | 299 | 35.17% |
© 2022 Yahoo. All rights reserved.
