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:125.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819C00125000 | 2022-08-12 3:51PM EDT | 2022-08-19 | 1.30 | 1.17 | 1.36 | +0.20 | +18.18% | 107 | 1,118 | 34.11% |
| TTWO220826C00125000 | 2022-08-12 1:49PM EDT | 2022-08-26 | 1.87 | 1.95 | 2.31 | -1.48 | -44.18% | 16 | 12 | 33.77% |
| TTWO220902C00125000 | 2022-08-12 1:13PM EDT | 2022-09-02 | 2.24 | 2.73 | 3.10 | -1.14 | -33.73% | 6 | 13 | 34.19% |
| TTWO220909C00125000 | 2022-08-12 2:21PM EDT | 2022-09-09 | 3.05 | 3.20 | 3.60 | +0.42 | +15.97% | 33 | 500 | 33.20% |
| TTWO220916C00125000 | 2022-08-12 3:53PM EDT | 2022-09-16 | 4.00 | 3.90 | 4.10 | +0.80 | +25.00% | 299 | 1,874 | 32.95% |
| TTWO220923C00125000 | 2022-08-11 10:47AM EDT | 2022-09-23 | 5.67 | 4.30 | 4.85 | 0.00 | - | 1 | 2 | 34.57% |
| TTWO221216C00125000 | 2022-08-12 1:10PM EDT | 2022-12-16 | 9.12 | 9.85 | 10.30 | -2.18 | -19.29% | 1 | 86 | 38.76% |
| TTWO230120C00125000 | 2022-08-11 1:20PM EDT | 2023-01-20 | 10.86 | 11.25 | 11.85 | 0.00 | - | 12 | 255 | 39.03% |
| TTWO230421C00125000 | 2022-08-10 3:52PM EDT | 2023-04-21 | 16.18 | 15.15 | 15.75 | 0.00 | - | 10 | 88 | 40.78% |
| TTWO240119C00125000 | 2022-08-11 12:58PM EDT | 2024-01-19 | 21.85 | 22.85 | 23.60 | -0.70 | -3.10% | 2 | 347 | 41.76% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819P00125000 | 2022-08-12 3:35PM EDT | 2022-08-19 | 3.01 | 2.94 | 3.20 | -1.34 | -30.80% | 4 | 917 | 33.77% |
| TTWO220826P00125000 | 2022-08-11 12:23PM EDT | 2022-08-26 | 5.10 | 3.70 | 4.10 | 0.00 | - | 1 | 6 | 32.98% |
| TTWO220902P00125000 | 2022-08-11 2:37PM EDT | 2022-09-02 | 6.26 | 4.45 | 4.80 | 0.00 | - | 1 | 13 | 32.79% |
| TTWO220909P00125000 | 2022-08-10 1:37PM EDT | 2022-09-09 | 4.95 | 4.90 | 5.35 | 0.00 | - | 16 | 17 | 32.37% |
| TTWO220916P00125000 | 2022-08-12 3:49PM EDT | 2022-09-16 | 5.65 | 5.45 | 5.70 | -1.60 | -22.07% | 75 | 14,013 | 31.20% |
| TTWO220923P00125000 | 2022-08-09 12:48PM EDT | 2022-09-23 | 7.34 | 5.85 | 6.40 | 0.00 | - | 1 | 2 | 32.69% |
| TTWO221216P00125000 | 2022-08-12 3:26PM EDT | 2022-12-16 | 10.74 | 10.15 | 11.15 | -0.06 | -0.56% | 3 | 98 | 35.26% |
| TTWO230120P00125000 | 2022-08-12 1:43PM EDT | 2023-01-20 | 12.05 | 11.55 | 11.95 | -0.95 | -7.31% | 27 | 419 | 33.63% |
| TTWO230317P00125000 | 2022-08-11 1:55PM EDT | 2023-03-17 | 14.24 | 13.60 | 14.05 | 0.00 | - | 133 | 134 | 34.52% |
| TTWO230421P00125000 | 2022-07-19 3:34PM EDT | 2023-04-21 | 14.80 | 14.40 | 14.85 | 0.00 | - | 1 | 119 | 33.99% |
| TTWO240119P00125000 | 2022-08-12 1:26PM EDT | 2024-01-19 | 19.65 | 18.70 | 19.50 | -0.15 | -0.76% | 50 | 977 | 31.49% |
© 2022 Yahoo. All rights reserved.
