Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:160.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00160000 | 2022-09-12 9:32AM EDT | 2022-09-30 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 3 | 148.44% |
| TTWO221021C00160000 | 2022-09-21 1:15PM EDT | 2022-10-21 | 0.11 | 0.03 | 0.32 | 0.00 | - | 2 | 46 | 64.84% |
| TTWO221118C00160000 | 2022-09-23 3:35PM EDT | 2022-11-18 | 0.21 | 0.10 | 0.53 | 0.00 | - | 2 | 29 | 53.42% |
| TTWO221216C00160000 | 2022-09-22 11:15AM EDT | 2022-12-16 | 0.57 | 0.56 | 0.62 | 0.00 | - | 5 | 55 | 44.46% |
| TTWO230120C00160000 | 2022-09-27 3:52PM EDT | 2023-01-20 | 0.72 | 0.84 | 0.97 | 0.00 | - | 3 | 323 | 40.89% |
| TTWO230317C00160000 | 2022-09-27 3:45PM EDT | 2023-03-17 | 1.57 | 1.81 | 2.14 | 0.00 | - | 10 | 13 | 41.20% |
| TTWO230421C00160000 | 2022-08-30 11:21AM EDT | 2023-04-21 | 4.05 | 2.34 | 2.71 | 0.00 | - | 2 | 5 | 40.30% |
| TTWO240119C00160000 | 2022-09-26 3:45PM EDT | 2024-01-19 | 7.05 | 7.85 | 8.40 | 0.00 | - | 10 | 767 | 40.44% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221021P00160000 | 2022-09-13 10:17AM EDT | 2022-10-21 | 32.12 | 45.80 | 46.65 | 0.00 | - | 6 | 0 | 74.71% |
| TTWO221216P00160000 | 2022-08-03 1:15PM EDT | 2022-12-16 | 32.27 | 40.15 | 40.75 | 0.00 | - | 1 | 7 | 0.00% |
| TTWO230120P00160000 | 2022-08-26 11:56AM EDT | 2023-01-20 | 32.70 | 49.10 | 50.50 | 0.00 | - | 12 | 576 | 61.30% |
| TTWO230317P00160000 | 2022-08-29 3:16PM EDT | 2023-03-17 | 37.36 | 46.35 | 47.25 | 0.00 | - | 1 | 1 | 36.94% |
| TTWO230421P00160000 | 2022-07-05 10:50AM EDT | 2023-04-21 | 38.00 | 36.00 | 36.90 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO240119P00160000 | 2022-09-23 10:43AM EDT | 2024-01-19 | 52.64 | 48.40 | 49.20 | 0.00 | - | 1 | 67 | 28.44% |
© 2022 Yahoo. All rights reserved.
