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:125.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00125000 | 2022-09-23 9:50AM EDT | 2022-09-30 | 0.19 | 0.14 | 0.23 | -0.24 | -55.81% | 3 | 76 | 64.65% |
| TTWO221007C00125000 | 2022-09-23 2:00PM EDT | 2022-10-07 | 0.40 | 0.32 | 0.58 | -0.47 | -54.02% | 15 | 30 | 51.07% |
| TTWO221014C00125000 | 2022-09-23 10:08AM EDT | 2022-10-14 | 0.65 | 0.70 | 1.05 | -1.75 | -72.92% | 4 | 34 | 51.95% |
| TTWO221021C00125000 | 2022-09-23 3:57PM EDT | 2022-10-21 | 1.16 | 1.12 | 1.26 | -0.85 | -42.29% | 78 | 622 | 47.22% |
| TTWO221028C00125000 | 2022-09-19 3:33PM EDT | 2022-10-28 | 6.96 | 1.12 | 1.95 | 0.00 | - | 3 | 3 | 49.34% |
| TTWO221118C00125000 | 2022-09-23 10:32AM EDT | 2022-11-18 | 2.87 | 3.05 | 3.50 | -1.60 | -35.79% | 24 | 36 | 49.90% |
| TTWO221216C00125000 | 2022-09-23 10:12AM EDT | 2022-12-16 | 4.00 | 4.20 | 4.65 | -2.00 | -33.33% | 1 | 109 | 46.74% |
| TTWO230120C00125000 | 2022-09-23 11:45AM EDT | 2023-01-20 | 4.80 | 5.35 | 5.80 | -2.30 | -32.39% | 101 | 278 | 44.15% |
| TTWO230317C00125000 | 2022-09-23 10:44AM EDT | 2023-03-17 | 7.27 | 7.70 | 8.25 | -5.03 | -40.89% | 2 | 23 | 44.79% |
| TTWO230421C00125000 | 2022-08-22 1:36PM EDT | 2023-04-21 | 17.41 | 12.25 | 12.80 | 0.00 | - | 2 | 82 | 53.91% |
| TTWO240119C00125000 | 2022-09-23 11:01AM EDT | 2024-01-19 | 15.65 | 16.45 | 17.30 | -4.15 | -20.96% | 1 | 348 | 44.90% |
| TTWO250117C00125000 | 2022-09-20 10:02AM EDT | 2025-01-17 | 34.00 | 24.10 | 25.75 | 0.00 | - | 3 | 4 | 46.57% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00125000 | 2022-09-23 11:00AM EDT | 2022-09-30 | 16.50 | 14.35 | 15.40 | +9.50 | +135.71% | 5 | 17 | 67.97% |
| TTWO221007P00125000 | 2022-09-23 10:32AM EDT | 2022-10-07 | 16.10 | 14.70 | 15.70 | +12.90 | +403.13% | 7 | 20 | 54.15% |
| TTWO221014P00125000 | 2022-09-22 9:30AM EDT | 2022-10-14 | 9.55 | 14.95 | 16.05 | 0.00 | - | 3 | 3 | 57.52% |
| TTWO221021P00125000 | 2022-09-23 1:03PM EDT | 2022-10-21 | 17.30 | 15.30 | 15.90 | +5.55 | +47.23% | 3 | 310 | 47.24% |
| TTWO221028P00125000 | 2022-09-23 12:19PM EDT | 2022-10-28 | 17.80 | 15.50 | 16.55 | +7.00 | +64.81% | 4 | 10 | 48.95% |
| TTWO221118P00125000 | 2022-09-22 3:40PM EDT | 2022-11-18 | 13.40 | 17.10 | 17.60 | 0.00 | - | 5 | 31 | 46.13% |
| TTWO221216P00125000 | 2022-09-22 2:32PM EDT | 2022-12-16 | 15.28 | 17.75 | 18.65 | 0.00 | - | 2 | 105 | 43.32% |
| TTWO230120P00125000 | 2022-09-22 3:34PM EDT | 2023-01-20 | 15.40 | 18.65 | 19.10 | 0.00 | - | 2 | 460 | 38.30% |
| TTWO230317P00125000 | 2022-09-21 10:10AM EDT | 2023-03-17 | 15.07 | 20.25 | 20.95 | 0.00 | - | 2 | 160 | 38.12% |
| TTWO230421P00125000 | 2022-09-19 3:01PM EDT | 2023-04-21 | 13.80 | 20.95 | 21.50 | 0.00 | - | 2 | 119 | 36.51% |
| TTWO240119P00125000 | 2022-09-22 2:31PM EDT | 2024-01-19 | 23.30 | 25.10 | 25.85 | 0.00 | - | 2 | 1,378 | 32.86% |
| TTWO250117P00125000 | 2022-09-13 3:59PM EDT | 2025-01-17 | 22.69 | 28.45 | 29.85 | 0.00 | - | 1 | 1 | 30.80% |
© 2022 Yahoo. All rights reserved.
