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:135.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819C00135000 | 2022-08-12 12:25PM EDT | 2022-08-19 | 0.06 | 0.07 | 0.13 | -0.04 | -40.00% | 1 | 539 | 42.38% |
| TTWO220826C00135000 | 2022-08-12 2:57PM EDT | 2022-08-26 | 0.26 | 0.20 | 0.35 | -0.24 | -48.00% | 2 | 25 | 35.84% |
| TTWO220902C00135000 | 2022-08-11 2:45PM EDT | 2022-09-02 | 0.40 | 0.34 | 0.63 | 0.00 | - | 5 | 24 | 33.99% |
| TTWO220916C00135000 | 2022-08-12 2:09PM EDT | 2022-09-16 | 0.95 | 1.07 | 1.15 | +0.05 | +5.56% | 16 | 983 | 31.79% |
| TTWO220923C00135000 | 2022-08-11 3:02PM EDT | 2022-09-23 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO221216C00135000 | 2022-08-12 12:44PM EDT | 2022-12-16 | 5.21 | 5.70 | 6.10 | -0.49 | -8.60% | 9 | 124 | 36.69% |
| TTWO230120C00135000 | 2022-08-11 10:07AM EDT | 2023-01-20 | 7.90 | 7.00 | 7.45 | 0.00 | - | 55 | 684 | 36.76% |
| TTWO230317C00135000 | 2022-08-09 11:30AM EDT | 2023-03-17 | 9.00 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO230421C00135000 | 2022-08-11 11:34AM EDT | 2023-04-21 | 11.30 | 10.70 | 11.25 | 0.00 | - | 3 | 17 | 38.84% |
| TTWO240119C00135000 | 2022-08-08 1:05PM EDT | 2024-01-19 | 21.75 | 18.35 | 19.10 | 0.00 | - | 2 | 28 | 40.24% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819P00135000 | 2022-08-11 10:51AM EDT | 2022-08-19 | 10.50 | 11.50 | 12.30 | 0.00 | - | 3 | 24 | 56.06% |
| TTWO220826P00135000 | 2022-07-28 11:55AM EDT | 2022-08-26 | 8.15 | 11.35 | 12.45 | 0.00 | - | 1 | 2 | 41.36% |
| TTWO220902P00135000 | 2022-08-01 1:42PM EDT | 2022-09-02 | 11.00 | 11.95 | 12.55 | 0.00 | - | - | 2 | 34.96% |
| TTWO220916P00135000 | 2022-08-11 2:13PM EDT | 2022-09-16 | 14.65 | 12.40 | 13.00 | 0.00 | - | 2 | 214 | 31.71% |
| TTWO221216P00135000 | 2022-07-20 10:34AM EDT | 2022-12-16 | 15.25 | 15.95 | 16.75 | 0.00 | - | 1 | 7 | 32.23% |
| TTWO230120P00135000 | 2022-08-11 10:28AM EDT | 2023-01-20 | 16.85 | 17.20 | 17.60 | 0.00 | - | 1 | 1,316 | 31.29% |
| TTWO230317P00135000 | 2022-08-10 3:44PM EDT | 2023-03-17 | 18.78 | 19.05 | 19.55 | 0.00 | - | 2 | 7 | 32.31% |
| TTWO230421P00135000 | 2022-06-24 9:53AM EDT | 2023-04-21 | 18.38 | 17.90 | 18.50 | 0.00 | - | 1 | 1 | 27.31% |
| TTWO240119P00135000 | 2022-07-27 10:39AM EDT | 2024-01-19 | 22.43 | 24.15 | 25.20 | 0.00 | - | 2 | 155 | 30.48% |
© 2022 Yahoo. All rights reserved.
