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:135.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00135000 | 2022-05-18 3:00PM EDT | 2022-05-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 971 | 25.00% |
| TTWO220527C00135000 | 2022-05-18 3:58PM EDT | 2022-05-27 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 12.50% |
| TTWO220603C00135000 | 2022-05-17 3:51PM EDT | 2022-06-03 | 1.19 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 12.50% |
| TTWO220610C00135000 | 2022-05-18 3:54PM EDT | 2022-06-10 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 114 | 6.25% |
| TTWO220617C00135000 | 2022-05-18 3:59PM EDT | 2022-06-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 58 | 624 | 6.25% |
| TTWO220624C00135000 | 2022-05-17 1:20PM EDT | 2022-06-24 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 6.25% |
| TTWO220715C00135000 | 2022-05-17 3:31PM EDT | 2022-07-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| TTWO220916C00135000 | 2022-05-17 1:17PM EDT | 2022-09-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 65 | 249 | 3.13% |
| TTWO221216C00135000 | 2022-05-16 10:52AM EDT | 2022-12-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 90 | 95 | 3.13% |
| TTWO230120C00135000 | 2022-05-18 1:53PM EDT | 2023-01-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 3.13% |
| TTWO240119C00135000 | 2022-05-17 11:55AM EDT | 2024-01-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00135000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 12.04 | 0.00 | 0.00 | 0.00 | - | 7 | 219 | 0.00% |
| TTWO220527P00135000 | 2022-04-21 3:08PM EDT | 2022-05-27 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTWO220617P00135000 | 2022-05-18 10:10AM EDT | 2022-06-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 68 | 3,217 | 0.00% |
| TTWO220715P00135000 | 2022-05-18 10:42AM EDT | 2022-07-15 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| TTWO220916P00135000 | 2022-05-18 3:34PM EDT | 2022-09-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| TTWO230120P00135000 | 2022-04-28 11:21AM EDT | 2023-01-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,309 | 0.00% |
| TTWO240119P00135000 | 2022-04-19 10:59AM EDT | 2024-01-19 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
© 2022 Yahoo. All rights reserved.
