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:125.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00125000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,781 | 1,638 | 6.25% |
| TTWO220527C00125000 | 2022-05-18 3:58PM EDT | 2022-05-27 | 2.95 | 0.00 | 0.00 | 0.00 | - | 148 | 121 | 3.13% |
| TTWO220603C00125000 | 2022-05-18 3:27PM EDT | 2022-06-03 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 1.56% |
| TTWO220610C00125000 | 2022-05-18 1:18PM EDT | 2022-06-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 1.56% |
| TTWO220617C00125000 | 2022-05-18 3:56PM EDT | 2022-06-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 19 | 501 | 1.56% |
| TTWO220715C00125000 | 2022-05-18 1:27PM EDT | 2022-07-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 24 | 170 | 0.78% |
| TTWO220916C00125000 | 2022-05-18 3:58PM EDT | 2022-09-16 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.78% |
| TTWO221216C00125000 | 2022-05-18 2:35PM EDT | 2022-12-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.78% |
| TTWO230120C00125000 | 2022-05-16 3:44PM EDT | 2023-01-20 | 10.59 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.39% |
| TTWO240119C00125000 | 2022-05-17 12:47PM EDT | 2024-01-19 | 26.86 | 0.00 | 0.00 | 0.00 | - | 101 | 115 | 0.39% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00125000 | 2022-05-18 3:24PM EDT | 2022-05-20 | 3.14 | 0.00 | 0.00 | 0.00 | - | 16 | 648 | 0.00% |
| TTWO220527P00125000 | 2022-05-18 1:19PM EDT | 2022-05-27 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 0.00% |
| TTWO220603P00125000 | 2022-05-18 10:50AM EDT | 2022-06-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO220617P00125000 | 2022-05-18 3:38PM EDT | 2022-06-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 26 | 662 | 0.00% |
| TTWO220624P00125000 | 2022-05-17 11:04AM EDT | 2022-06-24 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO220715P00125000 | 2022-05-18 12:10PM EDT | 2022-07-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 21 | 619 | 0.00% |
| TTWO220916P00125000 | 2022-05-17 12:51PM EDT | 2022-09-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| TTWO221216P00125000 | 2022-05-17 3:35PM EDT | 2022-12-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TTWO230120P00125000 | 2022-04-29 2:59PM EDT | 2023-01-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| TTWO240119P00125000 | 2022-05-12 3:04PM EDT | 2024-01-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 11 | 225 | 0.00% |
© 2022 Yahoo. All rights reserved.
