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:135.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230210C00135000 | 2023-02-03 2:35PM EST | 2023-02-10 | 0.19 | 0.06 | 0.27 | -0.26 | -57.78% | 10 | 11 | 88.28% |
| TTWO230217C00135000 | 2023-02-03 10:36AM EST | 2023-02-17 | 0.30 | 0.20 | 0.28 | -0.15 | -33.33% | 9 | 81 | 64.16% |
| TTWO230224C00135000 | 2023-01-23 3:38PM EST | 2023-02-24 | 0.52 | 0.20 | 0.34 | 0.00 | - | - | 1 | 52.93% |
| TTWO230317C00135000 | 2023-02-01 2:54PM EST | 2023-03-17 | 0.66 | 0.37 | 0.46 | 0.00 | - | 1 | 77 | 41.26% |
| TTWO230421C00135000 | 2023-02-03 3:36PM EST | 2023-04-21 | 0.90 | 0.82 | 0.98 | -0.70 | -43.75% | 28 | 70 | 36.49% |
| TTWO230616C00135000 | 2023-02-03 12:41PM EST | 2023-06-16 | 3.20 | 2.38 | 2.57 | -0.38 | -10.61% | 36 | 418 | 37.56% |
| TTWO230915C00135000 | 2023-02-02 12:11PM EST | 2023-09-15 | 5.92 | 4.65 | 5.10 | 0.00 | - | 24 | 34 | 38.26% |
| TTWO240119C00135000 | 2023-02-02 3:45PM EST | 2024-01-19 | 9.85 | 7.75 | 8.25 | 0.00 | - | 6 | 431 | 38.79% |
| TTWO250117C00135000 | 2023-02-01 9:31AM EST | 2025-01-17 | 16.50 | 15.40 | 16.25 | 0.00 | - | 1 | 822 | 40.61% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230217P00135000 | 2023-02-02 11:44AM EST | 2023-02-17 | 21.75 | 25.40 | 26.50 | 0.00 | - | 5 | 5 | 63.67% |
| TTWO230317P00135000 | 2023-02-03 11:38AM EST | 2023-03-17 | 22.95 | 25.20 | 26.25 | +1.10 | +5.03% | 1 | 32 | 42.63% |
| TTWO230421P00135000 | 2023-02-03 1:30PM EST | 2023-04-21 | 24.00 | 25.40 | 26.85 | +2.35 | +10.85% | 18 | 26 | 37.99% |
| TTWO230616P00135000 | 2023-01-30 1:54PM EST | 2023-06-16 | 23.40 | 26.50 | 27.15 | 0.00 | - | 2 | 3 | 30.91% |
| TTWO240119P00135000 | 2023-02-01 9:40AM EST | 2024-01-19 | 29.55 | 28.85 | 29.45 | 0.00 | - | 1 | 186 | 26.73% |
| TTWO250117P00135000 | 2023-01-06 11:54AM EST | 2025-01-17 | 37.30 | 31.95 | 32.90 | 0.00 | - | 12 | 169 | 25.28% |
© 2023 Yahoo. All rights reserved.
