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:165.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221014C00165000 | 2022-10-06 2:51PM EDT | 2022-10-14 | 0.05 | 0.02 | 0.05 | +0.05 | - | 9 | 0 | 82.81% |
| TTWO221021C00165000 | 2022-09-15 1:25PM EDT | 2022-10-21 | 0.18 | 0.03 | 0.28 | 0.00 | - | 10 | 18 | 73.73% |
| TTWO221028C00165000 | 2022-10-06 3:37PM EDT | 2022-10-28 | 0.11 | 0.03 | 0.22 | +0.11 | - | 1 | 0 | 58.98% |
| TTWO221104C00165000 | 2022-10-06 3:17PM EDT | 2022-11-04 | 0.25 | 0.00 | 0.43 | -0.12 | -32.43% | 1 | 1 | 55.86% |
| TTWO221118C00165000 | 2022-09-21 9:49AM EDT | 2022-11-18 | 0.30 | 0.11 | 0.52 | 0.00 | - | 3 | 4 | 53.76% |
| TTWO221216C00165000 | 2022-10-06 9:48AM EDT | 2022-12-16 | 0.60 | 0.49 | 0.73 | -0.20 | -25.00% | 1 | 31 | 44.92% |
| TTWO230120C00165000 | 2022-10-06 9:36AM EDT | 2023-01-20 | 1.02 | 0.99 | 1.27 | -1.18 | -53.64% | 5 | 793 | 41.87% |
| TTWO230317C00165000 | 2022-09-08 12:03PM EDT | 2023-03-17 | 2.05 | 2.03 | 2.55 | 0.00 | - | - | 4 | 41.18% |
| TTWO240119C00165000 | 2022-09-26 2:30PM EDT | 2024-01-19 | 5.75 | 9.35 | 9.90 | 0.00 | - | 3 | 426 | 40.97% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00165000 | 2022-10-06 11:00AM EDT | 2022-12-16 | 44.72 | 43.05 | 44.65 | +5.90 | +15.20% | 4 | 6 | 48.62% |
| TTWO230120P00165000 | 2022-09-26 10:02AM EDT | 2023-01-20 | 54.70 | 43.50 | 44.55 | 0.00 | - | 1 | 167 | 38.87% |
| TTWO230317P00165000 | 2022-08-10 11:13AM EDT | 2023-03-17 | 42.30 | 39.50 | 40.35 | 0.00 | - | - | 8 | 0.00% |
| TTWO240119P00165000 | 2022-08-30 9:48AM EDT | 2024-01-19 | 45.25 | 53.10 | 54.30 | 0.00 | - | 10 | 93 | 42.55% |
© 2022 Yahoo. All rights reserved.
