Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:120.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00120000 | 2022-05-18 3:58PM EDT | 2022-05-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 130 | 2,226 | 0.00% |
| TTWO220527C00120000 | 2022-05-18 2:49PM EDT | 2022-05-27 | 6.17 | 0.00 | 0.00 | 0.00 | - | 30 | 110 | 0.00% |
| TTWO220603C00120000 | 2022-05-18 11:50AM EDT | 2022-06-03 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TTWO220610C00120000 | 2022-05-18 10:29AM EDT | 2022-06-10 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| TTWO220617C00120000 | 2022-05-18 2:07PM EDT | 2022-06-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 406 | 1,455 | 0.00% |
| TTWO220624C00120000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 180 | 0.00% |
| TTWO220715C00120000 | 2022-05-17 12:03PM EDT | 2022-07-15 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| TTWO220916C00120000 | 2022-05-18 11:46AM EDT | 2022-09-16 | 15.02 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTWO221216C00120000 | 2022-05-18 1:23PM EDT | 2022-12-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TTWO230120C00120000 | 2022-05-18 3:59PM EDT | 2023-01-20 | 19.91 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| TTWO240119C00120000 | 2022-05-18 2:54PM EDT | 2024-01-19 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00120000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 231 | 1,784 | 6.25% |
| TTWO220527P00120000 | 2022-05-18 3:32PM EDT | 2022-05-27 | 2.61 | 0.00 | 0.00 | 0.00 | - | 57 | 69 | 3.13% |
| TTWO220603P00120000 | 2022-05-18 2:38PM EDT | 2022-06-03 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 3.13% |
| TTWO220610P00120000 | 2022-05-18 9:31AM EDT | 2022-06-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TTWO220617P00120000 | 2022-05-18 3:58PM EDT | 2022-06-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 53 | 3,010 | 3.13% |
| TTWO220624P00120000 | 2022-05-18 12:31PM EDT | 2022-06-24 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| TTWO220715P00120000 | 2022-05-18 12:49PM EDT | 2022-07-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 616 | 1.56% |
| TTWO220916P00120000 | 2022-05-18 3:13PM EDT | 2022-09-16 | 11.07 | 0.00 | 0.00 | 0.00 | - | 6 | 357 | 1.56% |
| TTWO221216P00120000 | 2022-05-17 3:35PM EDT | 2022-12-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| TTWO230120P00120000 | 2022-05-04 12:36PM EDT | 2023-01-20 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.78% |
| TTWO240119P00120000 | 2022-05-12 2:50PM EDT | 2024-01-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 0.39% |
© 2022 Yahoo. All rights reserved.
