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:170.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00170000 | 2022-09-20 12:45PM EDT | 2022-10-07 | 0.17 | 0.00 | 0.12 | 0.00 | - | - | 1 | 142.19% |
| TTWO221021C00170000 | 2022-09-09 3:48PM EDT | 2022-10-21 | 0.19 | 0.00 | 0.29 | 0.00 | - | 3 | 4 | 87.30% |
| TTWO221028C00170000 | 2022-09-12 1:40PM EDT | 2022-10-28 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 75.49% |
| TTWO221118C00170000 | 2022-09-19 9:30AM EDT | 2022-11-18 | 0.53 | 0.06 | 0.41 | 0.00 | - | - | 1 | 60.45% |
| TTWO221216C00170000 | 2022-09-22 10:00AM EDT | 2022-12-16 | 0.31 | 0.20 | 0.50 | 0.00 | - | 1 | 31 | 51.27% |
| TTWO230120C00170000 | 2022-09-27 10:15AM EDT | 2023-01-20 | 0.45 | 0.34 | 0.60 | 0.00 | - | 1 | 249 | 46.73% |
| TTWO230317C00170000 | 2022-09-26 1:37PM EDT | 2023-03-17 | 0.85 | 0.76 | 1.23 | 0.00 | - | 12 | 13 | 44.29% |
| TTWO230421C00170000 | 2022-09-20 12:27PM EDT | 2023-04-21 | 2.79 | 1.18 | 1.60 | 0.00 | - | 1 | 3 | 42.87% |
| TTWO240119C00170000 | 2022-09-26 2:43PM EDT | 2024-01-19 | 5.15 | 5.15 | 5.50 | 0.00 | - | 9 | 152 | 40.39% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00170000 | 2022-09-09 11:13AM EDT | 2022-12-16 | 43.66 | 60.10 | 61.60 | 0.00 | - | 1 | 0 | 56.54% |
| TTWO230120P00170000 | 2022-09-23 9:38AM EDT | 2023-01-20 | 59.00 | 60.45 | 61.50 | 0.00 | - | 1 | 17 | 45.24% |
| TTWO230317P00170000 | 2022-08-05 12:39PM EDT | 2023-03-17 | 45.50 | 51.25 | 52.15 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230421P00170000 | 2022-08-11 12:12PM EDT | 2023-04-21 | 49.00 | 43.05 | 43.85 | 0.00 | - | - | 1 | 0.00% |
| TTWO240119P00170000 | 2022-09-01 10:14AM EDT | 2024-01-19 | 52.15 | 61.05 | 62.10 | 0.00 | - | 6 | 146 | 25.71% |
| TTWO250117P00170000 | 2022-09-23 9:30AM EDT | 2025-01-17 | 58.05 | 62.05 | 63.45 | 0.00 | - | 1 | 1 | 23.62% |
© 2022 Yahoo. All rights reserved.
