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:90.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220916C00090000 | 2022-08-09 2:45PM EDT | 2022-09-16 | 30.05 | 30.80 | 31.50 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO221216C00090000 | 2022-08-09 3:40PM EDT | 2022-12-16 | 34.15 | 33.30 | 33.95 | 0.00 | - | 3 | 0 | 37.53% |
| TTWO230120C00090000 | 2021-11-10 7:53AM EDT | 2023-01-20 | 88.33 | 77.30 | 81.30 | 0.00 | - | 5 | 12 | 242.82% |
| TTWO240119C00090000 | 2021-10-18 9:30AM EDT | 2024-01-19 | 85.40 | 85.10 | 89.40 | 0.00 | - | 1 | 1 | 158.03% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819P00090000 | 2022-08-11 2:33PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 165 | 76.56% |
| TTWO220826P00090000 | 2022-08-08 10:56AM EDT | 2022-08-26 | 0.15 | 0.01 | 0.29 | 0.00 | - | - | 5 | 80.86% |
| TTWO220916P00090000 | 2022-08-10 1:13PM EDT | 2022-09-16 | 0.38 | 0.06 | 0.35 | -0.21 | -35.59% | - | 348 | 53.91% |
| TTWO221216P00090000 | 2022-07-18 9:46AM EDT | 2022-12-16 | 2.50 | 1.87 | 2.01 | 0.00 | - | - | 206 | 48.24% |
| TTWO230120P00090000 | 2022-08-10 9:41AM EDT | 2023-01-20 | 2.45 | 2.42 | 2.56 | -0.26 | -9.59% | 1 | 1,494 | 46.19% |
| TTWO230317P00090000 | 2022-08-09 10:29AM EDT | 2023-03-17 | 3.72 | 3.45 | 3.70 | 0.00 | - | 3 | 2 | 45.42% |
| TTWO230421P00090000 | 2022-08-01 11:38AM EDT | 2023-04-21 | 3.80 | 3.90 | 4.20 | 0.00 | - | - | 2 | 44.29% |
| TTWO240119P00090000 | 2022-07-14 1:11PM EDT | 2024-01-19 | 8.30 | 6.95 | 7.25 | 0.00 | - | - | 87 | 38.92% |
© 2022 Yahoo. All rights reserved.
