Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421C00120000 | 2022-08-10 10:59AM EDT | 120.00 | 18.47 | 16.45 | 16.90 | +2.17 | +13.31% | 1 | 24 | 133.66% |
| TTWO230421C00125000 | 2022-08-10 3:52PM EDT | 125.00 | 16.18 | 14.05 | 14.50 | +1.63 | +11.20% | 4 | 88 | 130.07% |
| TTWO230421C00130000 | 2022-08-10 12:35PM EDT | 130.00 | 13.97 | 11.80 | 12.25 | -2.84 | -16.89% | 7 | 33 | 126.07% |
| TTWO230421C00135000 | 2022-08-11 11:34AM EDT | 135.00 | 11.30 | 9.65 | 10.15 | -3.25 | -22.34% | 3 | 17 | 121.46% |
| TTWO230421C00145000 | 2022-08-04 9:38AM EDT | 145.00 | 11.00 | 6.55 | 6.95 | 0.00 | - | - | 12 | 116.03% |
| TTWO230421C00150000 | 2022-07-19 11:39AM EDT | 150.00 | 9.50 | 5.45 | 5.80 | 0.00 | - | - | 1 | 114.80% |
| TTWO230421C00160000 | 2022-08-01 11:22AM EDT | 160.00 | 7.10 | 3.55 | 3.85 | 0.00 | - | - | 1 | 111.06% |
| TTWO230421C00170000 | 2022-08-08 12:39PM EDT | 170.00 | 4.20 | 2.25 | 2.55 | 0.00 | - | - | 1 | 108.37% |
| TTWO230421C00180000 | 2022-07-18 3:42PM EDT | 180.00 | 2.85 | 1.38 | 1.66 | 0.00 | - | - | 1 | 106.06% |
| TTWO230421C00185000 | 2022-08-02 3:52PM EDT | 185.00 | 2.45 | 1.21 | 1.37 | 0.00 | - | 1 | 1 | 106.76% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421P00080000 | 2022-07-12 2:56PM EDT | 80.00 | 3.33 | 2.55 | 2.78 | 0.00 | - | - | 1 | 130.49% |
| TTWO230421P00085000 | 2022-08-09 1:34PM EDT | 85.00 | 3.40 | 3.15 | 3.40 | 0.00 | - | 1 | 1 | 124.02% |
| TTWO230421P00090000 | 2022-08-01 11:38AM EDT | 90.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | - | 2 | 118.36% |
| TTWO230421P00120000 | 2022-08-05 3:50PM EDT | 120.00 | 12.25 | 13.00 | 13.40 | 0.00 | - | - | 102 | 90.44% |
| TTWO230421P00125000 | 2022-07-19 3:34PM EDT | 125.00 | 14.80 | 15.55 | 16.05 | 0.00 | - | - | 119 | 87.00% |
| TTWO230421P00130000 | 2022-08-04 2:41PM EDT | 130.00 | 16.70 | 18.15 | 18.55 | 0.00 | - | - | 6 | 80.60% |
| TTWO230421P00160000 | 2022-07-05 10:50AM EDT | 160.00 | 38.00 | 34.90 | 35.40 | 0.00 | - | - | 3 | 0.00% |
| TTWO230421P00170000 | 2022-08-11 12:12PM EDT | 170.00 | 49.00 | 49.25 | 50.15 | +49.00 | - | 1 | 0 | 0.00% |
| TTWO230421P00180000 | 2022-08-01 2:25PM EDT | 180.00 | 53.40 | 58.75 | 60.05 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
