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:150.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220527C00150000 | 2022-05-26 1:03PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 340 | 107.81% |
| TTWO220603C00150000 | 2022-05-23 9:30AM EDT | 2022-06-03 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 44 | 67.19% |
| TTWO220610C00150000 | 2022-05-23 3:02PM EDT | 2022-06-10 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 58.20% |
| TTWO220617C00150000 | 2022-05-26 2:17PM EDT | 2022-06-17 | 0.25 | 0.05 | 0.30 | -0.18 | -41.86% | 3 | 11,834 | 46.39% |
| TTWO220624C00150000 | 2022-05-24 2:43PM EDT | 2022-06-24 | 0.73 | 0.10 | 1.10 | 0.00 | - | 2 | 5 | 55.05% |
| TTWO220715C00150000 | 2022-05-26 3:49PM EDT | 2022-07-15 | 0.98 | 0.80 | 1.50 | -0.22 | -18.33% | 5 | 1,144 | 46.24% |
| TTWO220916C00150000 | 2022-05-26 3:31PM EDT | 2022-09-16 | 3.49 | 3.40 | 4.20 | -1.01 | -22.44% | 2 | 541 | 44.82% |
| TTWO221216C00150000 | 2022-05-17 10:04AM EDT | 2022-12-16 | 6.59 | 6.40 | 8.30 | 0.00 | - | 7 | 7 | 46.15% |
| TTWO230120C00150000 | 2022-05-18 9:56AM EDT | 2023-01-20 | 7.70 | 7.20 | 8.00 | 0.00 | - | 5 | 230 | 41.83% |
| TTWO240119C00150000 | 2022-05-24 12:06PM EDT | 2024-01-19 | 18.60 | 15.80 | 17.90 | 0.00 | - | 3 | 86 | 42.50% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220527P00150000 | 2022-05-16 12:14AM EDT | 2022-05-27 | 41.97 | 26.30 | 27.50 | 0.00 | - | - | 0 | 143.16% |
| TTWO220617P00150000 | 2022-05-23 11:07AM EDT | 2022-06-17 | 28.60 | 25.90 | 27.90 | 0.00 | - | 1 | 1,455 | 64.16% |
| TTWO220715P00150000 | 2022-05-26 12:52PM EDT | 2022-07-15 | 28.60 | 26.40 | 28.10 | -0.40 | -1.38% | 5 | 1,246 | 45.09% |
| TTWO220916P00150000 | 2022-05-18 2:53PM EDT | 2022-09-16 | 30.10 | 28.60 | 30.20 | 0.00 | - | 5 | 65 | 41.52% |
| TTWO221216P00150000 | 2022-05-26 11:39AM EDT | 2022-12-16 | 33.50 | 30.90 | 32.80 | +0.40 | +1.21% | 1 | 0 | 39.50% |
| TTWO230120P00150000 | 2022-05-25 10:45AM EDT | 2023-01-20 | 35.46 | 31.60 | 32.80 | 0.00 | - | 2 | 687 | 36.51% |
| TTWO240119P00150000 | 2022-05-25 10:45AM EDT | 2024-01-19 | 40.67 | 36.80 | 39.70 | 0.00 | - | 2 | 888 | 34.67% |
© 2022 Yahoo. All rights reserved.
