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:90.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230217C00090000 | 2023-01-05 9:49AM EST | 2023-02-17 | 18.10 | 24.75 | 25.45 | 0.00 | - | 32 | 32 | 75.98% |
| TTWO230317C00090000 | 2023-01-20 2:38PM EST | 2023-03-17 | 18.80 | 25.50 | 26.20 | 0.00 | - | 1 | 17 | 60.06% |
| TTWO230421C00090000 | 2022-11-29 9:41AM EST | 2023-04-21 | 18.30 | 17.30 | 17.80 | 0.00 | - | 5 | 83 | 0.00% |
| TTWO230616C00090000 | 2022-12-29 2:55PM EST | 2023-06-16 | 18.90 | 28.20 | 28.95 | 0.00 | - | - | 3 | 51.88% |
| TTWO240119C00090000 | 2022-11-10 9:46AM EST | 2024-01-19 | 24.20 | 25.90 | 26.75 | 0.00 | - | 2 | 12 | 25.97% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203P00090000 | 2023-01-25 9:50AM EST | 2023-02-03 | 0.11 | 0.00 | 0.19 | 0.00 | - | 3 | 58 | 85.16% |
| TTWO230210P00090000 | 2023-01-27 2:31PM EST | 2023-02-10 | 0.35 | 0.18 | 0.51 | -0.09 | -20.45% | 1 | 12 | 75.98% |
| TTWO230217P00090000 | 2023-01-27 3:41PM EST | 2023-02-17 | 0.44 | 0.43 | 0.50 | -0.17 | -27.87% | 27 | 516 | 66.16% |
| TTWO230224P00090000 | 2023-01-25 9:46AM EST | 2023-02-24 | 0.83 | 0.40 | 0.65 | 0.00 | - | 1 | 5 | 58.89% |
| TTWO230317P00090000 | 2023-01-27 3:43PM EST | 2023-03-17 | 0.84 | 0.77 | 0.96 | -0.52 | -38.24% | 23 | 214 | 50.44% |
| TTWO230421P00090000 | 2023-01-27 12:45PM EST | 2023-04-21 | 1.28 | 1.32 | 1.47 | -0.58 | -31.18% | 41 | 97 | 44.92% |
| TTWO230616P00090000 | 2023-01-24 12:21PM EST | 2023-06-16 | 3.15 | 2.45 | 2.71 | 0.00 | - | 150 | 358 | 42.98% |
| TTWO240119P00090000 | 2023-01-26 9:50AM EST | 2024-01-19 | 6.30 | 5.45 | 5.90 | 0.00 | - | 2 | 99 | 37.68% |
| TTWO250117P00090000 | 2023-01-23 11:42AM EST | 2025-01-17 | 11.01 | 9.20 | 9.95 | 0.00 | - | 5 | 25 | 35.03% |
© 2023 Yahoo. All rights reserved.
