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:85.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230217C00085000 | 2023-01-25 9:57AM EST | 2023-02-17 | 25.50 | 29.15 | 30.30 | 0.00 | - | 4 | 4 | 77.93% |
| TTWO230317C00085000 | 2022-11-18 9:56AM EST | 2023-03-17 | 19.45 | 19.25 | 19.95 | 0.00 | - | 5 | 40 | 0.00% |
| TTWO230421C00085000 | 2022-11-10 10:40AM EST | 2023-04-21 | 20.55 | 21.95 | 22.40 | 0.00 | - | 2 | 8 | 0.00% |
| TTWO240119C00085000 | 2023-01-26 9:30AM EST | 2024-01-19 | 35.75 | 37.60 | 38.30 | 0.00 | - | 4 | 27 | 51.76% |
| TTWO250117C00085000 | 2023-01-26 9:30AM EST | 2025-01-17 | 42.66 | 43.30 | 45.15 | 0.00 | - | 3 | 5 | 51.80% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203P00085000 | 2022-12-27 3:49PM EST | 2023-02-03 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TTWO230210P00085000 | 2023-01-26 1:03PM EST | 2023-02-10 | 0.25 | 0.06 | 0.20 | 0.00 | - | 6 | 26 | 76.17% |
| TTWO230217P00085000 | 2023-01-27 2:58PM EST | 2023-02-17 | 0.24 | 0.13 | 0.35 | -0.03 | -11.11% | 2 | 141 | 69.04% |
| TTWO230224P00085000 | 2023-01-26 1:33PM EST | 2023-02-24 | 0.40 | 0.16 | 0.40 | 0.00 | - | 1 | 1 | 61.52% |
| TTWO230303P00085000 | 2023-01-27 9:37AM EST | 2023-03-03 | 0.46 | 0.22 | 0.59 | -0.06 | -11.54% | 1 | 3 | 59.23% |
| TTWO230317P00085000 | 2023-01-27 3:08PM EST | 2023-03-17 | 0.55 | 0.47 | 0.64 | -0.23 | -29.49% | 22 | 161 | 53.56% |
| TTWO230421P00085000 | 2023-01-27 9:33AM EST | 2023-04-21 | 1.01 | 0.88 | 1.00 | -1.22 | -54.71% | 10 | 589 | 47.24% |
| TTWO230616P00085000 | 2023-01-27 10:25AM EST | 2023-06-16 | 1.91 | 1.80 | 1.99 | -0.38 | -16.59% | 30 | 135 | 44.80% |
| TTWO240119P00085000 | 2023-01-17 2:12PM EST | 2024-01-19 | 6.60 | 4.35 | 4.80 | 0.00 | - | 2 | 118 | 39.06% |
| TTWO250117P00085000 | 2022-12-29 11:19AM EST | 2025-01-17 | 11.55 | 7.80 | 8.55 | 0.00 | - | 2 | 5 | 36.19% |
© 2023 Yahoo. All rights reserved.
