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:120.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00120000 | 2022-09-23 3:57PM EDT | 2022-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| TTWO221007C00120000 | 2022-09-21 2:48PM EDT | 2022-10-07 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TTWO221014C00120000 | 2022-09-22 1:39PM EDT | 2022-10-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO221021C00120000 | 2022-09-23 3:00PM EDT | 2022-10-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTWO221104C00120000 | 2022-09-23 10:17AM EDT | 2022-11-04 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO221118C00120000 | 2022-09-23 2:20PM EDT | 2022-11-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TTWO221216C00120000 | 2022-09-23 2:39PM EDT | 2022-12-16 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO230120C00120000 | 2022-09-23 3:02PM EDT | 2023-01-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTWO230317C00120000 | 2022-09-23 11:01AM EDT | 2023-03-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO230421C00120000 | 2022-09-23 3:56PM EDT | 2023-04-21 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240119C00120000 | 2022-09-23 9:30AM EDT | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250117C00120000 | 2022-09-23 10:09AM EDT | 2025-01-17 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00120000 | 2022-09-23 2:48PM EDT | 2022-09-30 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO221007P00120000 | 2022-09-22 2:17PM EDT | 2022-10-07 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO221014P00120000 | 2022-09-22 9:44AM EDT | 2022-10-14 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221021P00120000 | 2022-09-23 10:38AM EDT | 2022-10-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTWO221118P00120000 | 2022-09-22 2:39PM EDT | 2022-11-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO221216P00120000 | 2022-09-22 2:30PM EDT | 2022-12-16 | 12.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230120P00120000 | 2022-09-23 9:47AM EDT | 2023-01-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230317P00120000 | 2022-09-19 1:15PM EDT | 2023-03-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTWO230421P00120000 | 2022-08-25 10:19AM EDT | 2023-04-21 | 11.65 | 17.75 | 18.45 | 0.00 | - | 1 | 103 | 37.84% |
| TTWO240119P00120000 | 2022-09-22 2:31PM EDT | 2024-01-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
