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
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00150000 | 2022-09-15 2:18PM EDT | 2022-09-30 | 0.23 | 0.00 | 0.27 | 0.00 | - | 6 | 26 | 129.49% |
| TTWO221007C00150000 | 2022-09-14 3:50PM EDT | 2022-10-07 | 0.40 | 0.01 | 0.29 | 0.00 | - | 1 | 1 | 84.96% |
| TTWO221014C00150000 | 2022-09-26 11:18AM EDT | 2022-10-14 | 0.12 | 0.01 | 0.16 | -0.09 | -42.86% | 5 | 27 | 62.11% |
| TTWO221021C00150000 | 2022-09-23 3:00PM EDT | 2022-10-21 | 0.12 | 0.00 | 0.18 | 0.00 | - | 11 | 188 | 53.52% |
| TTWO221028C00150000 | 2022-09-23 3:29PM EDT | 2022-10-28 | 0.20 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 52.93% |
| TTWO221118C00150000 | 2022-09-22 12:03PM EDT | 2022-11-18 | 0.46 | 0.44 | 0.53 | -0.24 | -34.29% | 3 | 11 | 50.05% |
| TTWO221216C00150000 | 2022-09-23 11:32AM EDT | 2022-12-16 | 0.73 | 0.72 | 0.87 | 0.00 | - | 10 | 100 | 45.24% |
| TTWO230120C00150000 | 2022-09-22 3:48PM EDT | 2023-01-20 | 1.70 | 1.13 | 1.26 | 0.00 | - | 29 | 232 | 41.48% |
| TTWO230317C00150000 | 2022-09-16 3:40PM EDT | 2023-03-17 | 5.53 | 2.27 | 2.58 | 0.00 | - | 1 | 23 | 41.91% |
| TTWO230421C00150000 | 2022-09-19 1:18PM EDT | 2023-04-21 | 6.55 | 2.86 | 3.20 | 0.00 | - | 2 | 4 | 41.04% |
| TTWO240119C00150000 | 2022-09-26 1:11PM EDT | 2024-01-19 | 8.00 | 8.65 | 9.40 | -1.55 | -16.23% | 3 | 212 | 41.93% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221021P00150000 | 2022-09-09 12:41PM EDT | 2022-10-21 | 23.90 | 39.65 | 41.60 | 0.00 | - | 1 | 0 | 60.16% |
| TTWO221216P00150000 | 2022-09-08 12:40PM EDT | 2022-12-16 | 32.35 | 39.95 | 41.10 | 0.00 | - | 2 | 7 | 42.70% |
| TTWO230120P00150000 | 2022-09-08 12:42PM EDT | 2023-01-20 | 32.50 | 40.30 | 41.05 | 0.00 | - | 6 | 671 | 35.18% |
| TTWO230421P00150000 | 2022-06-23 11:00AM EDT | 2023-04-21 | 28.20 | 27.00 | 27.40 | 0.00 | - | - | 2 | 0.00% |
| TTWO240119P00150000 | 2022-07-28 11:56AM EDT | 2024-01-19 | 30.95 | 31.50 | 32.35 | 0.00 | - | 10 | 923 | 0.00% |
© 2022 Yahoo. All rights reserved.
