Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317C00080000 | 2022-12-05 11:46AM EST | 2023-03-17 | 31.27 | 29.00 | 29.10 | 0.00 | - | 1 | 40 | 0.00% |
| TTWO230421C00080000 | 2022-12-13 3:17PM EST | 2023-04-21 | 27.90 | 26.65 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230616C00080000 | 2022-11-30 10:46AM EST | 2023-06-16 | 27.60 | 27.40 | 28.00 | 0.00 | - | 6 | 4 | 0.00% |
| TTWO240119C00080000 | 2023-01-17 10:05AM EST | 2024-01-19 | 34.24 | 41.50 | 42.15 | 0.00 | - | 1 | 12 | 53.96% |
| TTWO250117C00080000 | 2022-11-08 10:11AM EST | 2025-01-17 | 35.00 | 36.30 | 37.95 | 0.00 | - | 4 | 5 | 27.90% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230210P00080000 | 2023-01-27 3:50PM EST | 2023-02-10 | 0.06 | 0.00 | 0.05 | -0.10 | -62.50% | 312 | 28 | 71.88% |
| TTWO230217P00080000 | 2023-01-27 3:54PM EST | 2023-02-17 | 0.17 | 0.05 | 0.28 | -0.04 | -19.05% | 1 | 734 | 75.98% |
| TTWO230224P00080000 | 2023-01-18 2:23PM EST | 2023-02-24 | 0.57 | 0.01 | 0.33 | 0.00 | - | 2 | 5 | 66.11% |
| TTWO230317P00080000 | 2023-01-24 10:17AM EST | 2023-03-17 | 0.53 | 0.19 | 0.55 | 0.00 | - | 14 | 101 | 57.42% |
| TTWO230421P00080000 | 2023-01-24 1:00PM EST | 2023-04-21 | 0.87 | 0.50 | 0.90 | 0.00 | - | 1 | 557 | 50.20% |
| TTWO230616P00080000 | 2023-01-26 3:03PM EST | 2023-06-16 | 1.56 | 1.25 | 1.51 | 0.00 | - | 1 | 1,003 | 47.34% |
| TTWO240119P00080000 | 2023-01-24 11:31AM EST | 2024-01-19 | 4.30 | 3.45 | 3.95 | 0.00 | - | 1 | 79 | 40.84% |
| TTWO250117P00080000 | 2022-12-12 11:59AM EST | 2025-01-17 | 9.96 | 9.05 | 9.70 | 0.00 | - | 2 | 73 | 43.09% |
© 2023 Yahoo. All rights reserved.
