Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220812C00120000 | 2022-08-04 12:24PM EDT | 2022-08-12 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO220819C00120000 | 2022-08-04 1:05PM EDT | 2022-08-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO220916C00120000 | 2022-08-05 1:45PM EDT | 2022-09-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO221216C00120000 | 2022-05-31 2:41PM EDT | 2022-12-16 | 18.60 | 15.50 | 15.90 | 0.00 | - | 4 | 11 | 40.67% |
| TTWO230120C00120000 | 2022-07-13 1:29PM EDT | 2023-01-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TTWO230421C00120000 | 2022-06-30 10:03AM EDT | 2023-04-21 | 20.00 | 25.80 | 26.50 | 0.00 | - | - | 2 | 54.60% |
| TTWO240119C00120000 | 2022-08-05 2:23PM EDT | 2024-01-19 | 29.32 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220812P00120000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 2.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| TTWO220819P00120000 | 2022-08-05 3:45PM EDT | 2022-08-19 | 3.13 | 0.00 | 0.00 | 0.00 | - | 20 | 556 | 6.25% |
| TTWO220826P00120000 | 2022-08-03 10:30AM EDT | 2022-08-26 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| TTWO220902P00120000 | 2022-08-04 3:29PM EDT | 2022-09-02 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO220916P00120000 | 2022-08-05 3:31PM EDT | 2022-09-16 | 4.81 | 0.00 | 0.00 | 0.00 | - | 26 | 424 | 3.13% |
| TTWO221216P00120000 | 2022-08-04 3:20PM EDT | 2022-12-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 3.13% |
| TTWO230120P00120000 | 2022-08-04 12:53PM EDT | 2023-01-20 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 1.56% |
| TTWO230421P00120000 | 2022-08-05 3:50PM EDT | 2023-04-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTWO240119P00120000 | 2022-08-05 3:50PM EDT | 2024-01-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 1.56% |
© 2022 Yahoo. All rights reserved.
