Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230210C00125000 | 2023-02-03 3:19PM EST | 2023-02-10 | 0.77 | 0.54 | 0.74 | -0.23 | -23.00% | 36 | 71 | 84.03% |
| TTWO230217C00125000 | 2023-02-03 3:14PM EST | 2023-02-17 | 0.90 | 0.74 | 0.85 | -0.52 | -36.62% | 7 | 265 | 60.74% |
| TTWO230224C00125000 | 2023-01-24 3:09PM EST | 2023-02-24 | 1.67 | 0.85 | 0.96 | 0.00 | - | 4 | 13 | 50.93% |
| TTWO230303C00125000 | 2023-01-30 12:36PM EST | 2023-03-03 | 2.31 | 0.93 | 1.14 | 0.00 | - | 1 | 6 | 47.19% |
| TTWO230317C00125000 | 2023-02-03 3:35PM EST | 2023-03-17 | 1.49 | 1.30 | 1.42 | -0.98 | -39.68% | 5 | 732 | 41.28% |
| TTWO230421C00125000 | 2023-02-03 1:48PM EST | 2023-04-21 | 2.43 | 2.24 | 2.37 | -0.46 | -15.92% | 87 | 255 | 36.91% |
| TTWO230616C00125000 | 2023-02-03 10:45AM EST | 2023-06-16 | 5.60 | 4.60 | 4.80 | -0.79 | -12.36% | 10 | 870 | 38.94% |
| TTWO230915C00125000 | 2023-02-03 9:34AM EST | 2023-09-15 | 8.39 | 7.40 | 7.90 | -1.04 | -11.03% | 1 | 5 | 39.68% |
| TTWO240119C00125000 | 2023-02-01 1:52PM EST | 2024-01-19 | 11.66 | 10.95 | 11.50 | 0.00 | - | 4 | 822 | 40.35% |
| TTWO250117C00125000 | 2023-01-30 10:21AM EST | 2025-01-17 | 21.90 | 18.45 | 20.75 | 0.00 | - | 50 | 55 | 43.44% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317P00125000 | 2023-01-30 1:18PM EST | 2023-03-17 | 12.95 | 16.50 | 17.30 | 0.00 | - | 2 | 195 | 42.91% |
| TTWO230421P00125000 | 2023-02-03 11:59AM EST | 2023-04-21 | 15.45 | 16.55 | 17.50 | +1.50 | +10.75% | 8 | 171 | 32.96% |
| TTWO230616P00125000 | 2023-02-01 10:34AM EST | 2023-06-16 | 18.12 | 18.40 | 18.95 | 0.00 | - | 1 | 3 | 32.09% |
| TTWO240119P00125000 | 2023-01-19 12:59PM EST | 2024-01-19 | 27.15 | 21.75 | 22.40 | 0.00 | - | 4 | 1,380 | 28.75% |
| TTWO250117P00125000 | 2023-02-02 3:59PM EST | 2025-01-17 | 23.35 | 25.35 | 26.35 | 0.00 | - | 384 | 695 | 26.82% |
© 2023 Yahoo. All rights reserved.
