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:160.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00160000 | 2022-05-17 1:12PM EDT | 2022-05-20 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 2 | 4,078 | 98.44% |
| TTWO220527C00160000 | 2022-05-06 3:29PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 84.38% |
| TTWO220603C00160000 | 2022-05-13 10:08AM EDT | 2022-06-03 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 66.99% |
| TTWO220617C00160000 | 2022-05-13 3:00PM EDT | 2022-06-17 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 918 | 52.25% |
| TTWO220715C00160000 | 2022-05-16 3:38PM EDT | 2022-07-15 | 0.50 | 0.65 | 0.90 | 0.00 | - | 118 | 710 | 45.48% |
| TTWO220916C00160000 | 2022-05-17 11:19AM EDT | 2022-09-16 | 2.30 | 2.35 | 2.80 | +1.00 | +76.92% | 5 | 72 | 43.88% |
| TTWO221216C00160000 | 2022-04-26 12:22PM EDT | 2022-12-16 | 2.04 | 4.70 | 5.10 | 0.00 | - | 2 | 4 | 41.55% |
| TTWO230120C00160000 | 2022-05-12 2:39PM EDT | 2023-01-20 | 2.55 | 5.30 | 5.90 | 0.00 | - | 10 | 233 | 40.93% |
| TTWO240119C00160000 | 2022-05-16 2:47PM EDT | 2024-01-19 | 9.60 | 13.20 | 15.10 | 0.00 | - | 242 | 508 | 41.75% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00160000 | 2022-05-17 12:02PM EDT | 2022-05-20 | 38.53 | 36.30 | 38.10 | -0.79 | -2.01% | 15 | 37 | 138.28% |
| TTWO220617P00160000 | 2022-05-17 11:18AM EDT | 2022-06-17 | 38.80 | 36.30 | 37.90 | -17.41 | -30.97% | 2 | 495 | 63.62% |
| TTWO220715P00160000 | 2022-05-11 12:17PM EDT | 2022-07-15 | 52.75 | 36.70 | 38.60 | 0.00 | - | 3 | 225 | 53.64% |
| TTWO220916P00160000 | 2022-05-17 12:02PM EDT | 2022-09-16 | 39.98 | 38.50 | 39.10 | +20.58 | +106.08% | 15 | 8 | 40.50% |
| TTWO221216P00160000 | 2022-05-16 12:14AM EDT | 2022-12-16 | 40.55 | 39.90 | 41.40 | -11.95 | -22.76% | 1 | 3 | 39.48% |
| TTWO230120P00160000 | 2022-05-17 2:15PM EDT | 2023-01-20 | 40.96 | 40.00 | 41.20 | +16.76 | +69.26% | 1 | 573 | 35.97% |
| TTWO240119P00160000 | 2022-05-16 10:28AM EDT | 2024-01-19 | 54.00 | 44.20 | 46.00 | 0.00 | - | 17 | 71 | 31.84% |
© 2022 Yahoo. All rights reserved.
