Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:175.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220527C00175000 | 2022-05-23 12:54PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| TTWO220603C00175000 | 2022-04-21 11:53AM EDT | 2022-06-03 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 6 | 75.78% |
| TTWO220617C00175000 | 2022-05-23 1:25PM EDT | 2022-06-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,011 | 4,652 | 25.00% |
| TTWO220715C00175000 | 2022-05-18 3:16PM EDT | 2022-07-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,648 | 25.00% |
| TTWO220916C00175000 | 2022-05-23 1:40PM EDT | 2022-09-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 12.50% |
| TTWO221216C00175000 | 2022-05-18 11:26AM EDT | 2022-12-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TTWO230120C00175000 | 2022-05-23 1:40PM EDT | 2023-01-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 6.25% |
| TTWO240119C00175000 | 2022-05-20 11:08AM EDT | 2024-01-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220527P00175000 | 2022-05-17 9:40AM EDT | 2022-05-27 | 51.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO220617P00175000 | 2022-05-18 1:19PM EDT | 2022-06-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| TTWO220715P00175000 | 2022-05-17 10:06AM EDT | 2022-07-15 | 54.39 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| TTWO220916P00175000 | 2022-04-27 3:54PM EDT | 2022-09-16 | 54.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TTWO230120P00175000 | 2022-05-12 10:05AM EDT | 2023-01-20 | 71.80 | 0.00 | 0.00 | 0.00 | - | 8 | 768 | 0.00% |
| TTWO240119P00175000 | 2022-05-03 9:59AM EDT | 2024-01-19 | 56.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
