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:145.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00145000 | 2022-09-23 3:16PM EDT | 2022-09-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO221007C00145000 | 2022-09-14 3:50PM EDT | 2022-10-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO221014C00145000 | 2022-09-21 2:35PM EDT | 2022-10-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TTWO221021C00145000 | 2022-09-23 2:38PM EDT | 2022-10-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TTWO221028C00145000 | 2022-09-12 2:25PM EDT | 2022-10-28 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO221118C00145000 | 2022-09-22 2:15PM EDT | 2022-11-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO221216C00145000 | 2022-09-23 12:00PM EDT | 2022-12-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TTWO230120C00145000 | 2022-09-22 2:48PM EDT | 2023-01-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TTWO230317C00145000 | 2022-09-21 10:22AM EDT | 2023-03-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO230421C00145000 | 2022-09-23 12:54PM EDT | 2023-04-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240119C00145000 | 2022-09-22 10:26AM EDT | 2024-01-19 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221021P00145000 | 2022-09-09 11:55AM EDT | 2022-10-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221216P00145000 | 2022-09-06 1:20PM EDT | 2022-12-16 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120P00145000 | 2022-09-16 3:22PM EDT | 2023-01-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230317P00145000 | 2022-08-10 3:44PM EDT | 2023-03-17 | 25.39 | 22.90 | 23.35 | 0.00 | - | 2 | 11 | 0.00% |
| TTWO240119P00145000 | 2022-09-19 10:50AM EDT | 2024-01-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
