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:145.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00145000 | 2022-05-18 9:36AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,781 | 50.00% |
| TTWO220527C00145000 | 2022-05-18 3:41PM EDT | 2022-05-27 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| TTWO220603C00145000 | 2022-05-17 1:19PM EDT | 2022-06-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| TTWO220610C00145000 | 2022-05-18 12:29PM EDT | 2022-06-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| TTWO220617C00145000 | 2022-05-18 3:56PM EDT | 2022-06-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 58 | 1,268 | 12.50% |
| TTWO220715C00145000 | 2022-05-18 11:05AM EDT | 2022-07-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 12.50% |
| TTWO220916C00145000 | 2022-05-18 3:55PM EDT | 2022-09-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 6.25% |
| TTWO221216C00145000 | 2022-04-27 1:28PM EDT | 2022-12-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| TTWO230120C00145000 | 2022-05-17 10:18AM EDT | 2023-01-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5,095 | 3.13% |
| TTWO240119C00145000 | 2022-04-07 11:40AM EDT | 2024-01-19 | 29.40 | 13.80 | 14.90 | 0.00 | - | 2 | 150 | 35.53% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00145000 | 2022-05-18 12:45PM EDT | 2022-05-20 | 22.85 | 0.00 | 0.00 | 0.00 | - | 11 | 258 | 0.00% |
| TTWO220527P00145000 | 2022-05-17 9:40AM EDT | 2022-05-27 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TTWO220603P00145000 | 2022-05-02 10:30AM EDT | 2022-06-03 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO220617P00145000 | 2022-05-17 2:26PM EDT | 2022-06-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,869 | 0.00% |
| TTWO220715P00145000 | 2022-05-18 12:45PM EDT | 2022-07-15 | 24.55 | 0.00 | 0.00 | 0.00 | - | 10 | 329 | 0.00% |
| TTWO220916P00145000 | 2022-04-14 12:26PM EDT | 2022-09-16 | 16.80 | 36.40 | 39.10 | 0.00 | - | 32 | 31 | 83.08% |
| TTWO221216P00145000 | 2022-05-10 12:33PM EDT | 2022-12-16 | 43.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TTWO230120P00145000 | 2022-05-12 2:01PM EDT | 2023-01-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 8 | 353 | 0.00% |
| TTWO240119P00145000 | 2022-03-15 9:36AM EDT | 2024-01-19 | 28.78 | 25.20 | 28.10 | 0.00 | - | 2 | 6 | 21.21% |
© 2022 Yahoo. All rights reserved.
