Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EST. Market open.
Strike:150.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230210C00150000 | 2023-02-06 1:32PM EST | 2023-02-10 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 31 | 182 | 121.09% |
| TTWO230217C00150000 | 2023-01-30 11:13AM EST | 2023-02-17 | 0.12 | 0.01 | 0.10 | 0.00 | - | 10 | 12 | 82.42% |
| TTWO230317C00150000 | 2023-02-01 10:17AM EST | 2023-03-17 | 0.15 | 0.02 | 0.24 | 0.00 | - | 1 | 36 | 50.78% |
| TTWO230421C00150000 | 2023-02-06 9:30AM EST | 2023-04-21 | 0.20 | 0.08 | 0.30 | -0.07 | -25.93% | 5 | 12 | 42.33% |
| TTWO230616C00150000 | 2023-02-06 1:55PM EST | 2023-06-16 | 0.62 | 0.58 | 0.67 | -0.68 | -52.31% | 1 | 642 | 37.40% |
| TTWO230915C00150000 | 2023-02-02 1:16PM EST | 2023-09-15 | 3.00 | 1.48 | 1.83 | 0.00 | - | - | 3 | 36.68% |
| TTWO240119C00150000 | 2023-02-06 1:32PM EST | 2024-01-19 | 3.70 | 3.45 | 3.70 | -1.35 | -26.73% | 63 | 293 | 36.48% |
| TTWO250117C00150000 | 2023-02-06 10:54AM EST | 2025-01-17 | 10.25 | 9.50 | 10.10 | -2.75 | -21.15% | 4 | 137 | 38.51% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317P00150000 | 2022-12-08 9:34AM EST | 2023-03-17 | 51.30 | 44.90 | 45.65 | 0.00 | - | 2 | 0 | 60.40% |
| TTWO230421P00150000 | 2022-11-08 11:19AM EST | 2023-04-21 | 53.60 | 48.70 | 50.05 | 0.00 | - | 1 | 0 | 84.14% |
| TTWO230915P00150000 | 2023-01-26 1:08PM EST | 2023-09-15 | 39.75 | 45.15 | 46.45 | 0.00 | - | 1 | 6 | 35.11% |
| TTWO240119P00150000 | 2023-01-24 10:27AM EST | 2024-01-19 | 41.00 | 45.55 | 46.50 | 0.00 | - | 10 | 752 | 28.31% |
| TTWO250117P00150000 | 2022-12-05 3:56PM EST | 2025-01-17 | 46.55 | 46.00 | 47.80 | 0.00 | - | 6 | 7 | 23.58% |
© 2023 Yahoo. All rights reserved.
