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:135.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00135000 | 2022-09-21 1:00PM EDT | 2022-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TTWO221007C00135000 | 2022-09-23 10:08AM EDT | 2022-10-07 | 0.22 | 0.00 | 0.00 | -1.08 | -83.08% | 4 | 0 | 25.00% |
| TTWO221014C00135000 | 2022-09-21 2:29PM EDT | 2022-10-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO221021C00135000 | 2022-09-23 3:33PM EDT | 2022-10-21 | 0.38 | 0.00 | 0.00 | -0.25 | -39.68% | 12 | 0 | 12.50% |
| TTWO221028C00135000 | 2022-09-23 3:29PM EDT | 2022-10-28 | 0.50 | 0.00 | 0.00 | +0.50 | - | 1 | 0 | 12.50% |
| TTWO221104C00135000 | 2022-09-22 12:08PM EDT | 2022-11-04 | 1.45 | 0.00 | 0.00 | +1.45 | - | - | 0 | 12.50% |
| TTWO221118C00135000 | 2022-09-23 10:43AM EDT | 2022-11-18 | 1.24 | 0.00 | 0.00 | -0.91 | -42.33% | 5 | 0 | 12.50% |
| TTWO221216C00135000 | 2022-09-23 11:31AM EDT | 2022-12-16 | 1.94 | 0.00 | 0.00 | -1.26 | -39.38% | 20 | 0 | 12.50% |
| TTWO230120C00135000 | 2022-09-23 9:40AM EDT | 2023-01-20 | 3.15 | 0.00 | 0.00 | -2.48 | -44.05% | 4 | 0 | 6.25% |
| TTWO230317C00135000 | 2022-09-23 12:24PM EDT | 2023-03-17 | 4.70 | 0.00 | 0.00 | -5.30 | -53.00% | 1 | 0 | 6.25% |
| TTWO230421C00135000 | 2022-09-23 12:56PM EDT | 2023-04-21 | 5.10 | 0.00 | 0.00 | -6.20 | -54.87% | 1 | 0 | 6.25% |
| TTWO240119C00135000 | 2022-09-23 1:12PM EDT | 2024-01-19 | 12.45 | 0.00 | 0.00 | -6.05 | -32.70% | 2 | 0 | 3.13% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00135000 | 2022-09-12 9:51AM EDT | 2022-09-30 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221021P00135000 | 2022-09-16 3:10PM EDT | 2022-10-21 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221118P00135000 | 2022-09-16 9:35AM EDT | 2022-11-18 | 13.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO221216P00135000 | 2022-09-22 2:32PM EDT | 2022-12-16 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120P00135000 | 2022-09-23 2:36PM EDT | 2023-01-20 | 28.00 | 0.00 | 0.00 | +8.40 | +42.86% | 1 | 0 | 0.00% |
| TTWO230317P00135000 | 2022-08-19 12:52PM EDT | 2023-03-17 | 16.90 | 18.45 | 19.25 | 0.00 | - | 22 | 29 | 0.00% |
| TTWO230421P00135000 | 2022-09-23 3:37PM EDT | 2023-04-21 | 28.71 | 0.00 | 0.00 | +8.72 | +43.62% | 1 | 0 | 0.00% |
| TTWO240119P00135000 | 2022-09-12 12:05PM EDT | 2024-01-19 | 22.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO250117P00135000 | 2022-09-15 2:47PM EDT | 2025-01-17 | 27.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
