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:145.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819C00145000 | 2022-08-11 2:00PM EDT | 2022-08-19 | 0.07 | 0.02 | 0.07 | 0.00 | - | 2 | 218 | 57.42% |
| TTWO220826C00145000 | 2022-08-09 12:31PM EDT | 2022-08-26 | 0.11 | 0.03 | 0.30 | 0.00 | - | 3 | 10 | 53.52% |
| TTWO220902C00145000 | 2022-08-09 10:39AM EDT | 2022-09-02 | 0.22 | 0.05 | 0.34 | 0.00 | - | 3 | 277 | 44.29% |
| TTWO220916C00145000 | 2022-08-12 1:21PM EDT | 2022-09-16 | 0.28 | 0.29 | 0.35 | -0.22 | -44.00% | 2 | 269 | 34.18% |
| TTWO221216C00145000 | 2022-08-09 12:34PM EDT | 2022-12-16 | 3.50 | 3.10 | 3.40 | 0.00 | - | 1 | 45 | 35.47% |
| TTWO230120C00145000 | 2022-08-12 3:38PM EDT | 2023-01-20 | 4.35 | 4.00 | 4.50 | +0.35 | +8.75% | 9 | 5,099 | 35.47% |
| TTWO230317C00145000 | 2022-08-09 3:59PM EDT | 2023-03-17 | 6.07 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO230421C00145000 | 2022-08-04 9:38AM EDT | 2023-04-21 | 11.00 | 7.35 | 7.85 | 0.00 | - | 1 | 12 | 37.50% |
| TTWO240119C00145000 | 2022-08-12 9:34AM EDT | 2024-01-19 | 14.57 | 14.55 | 15.15 | +0.77 | +5.58% | 2 | 150 | 38.72% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819P00145000 | 2022-08-12 3:51PM EDT | 2022-08-19 | 21.95 | 21.50 | 22.25 | +1.35 | +6.55% | 1 | 14 | 50.00% |
| TTWO220916P00145000 | 2022-08-12 3:51PM EDT | 2022-09-16 | 22.00 | 21.60 | 22.35 | -3.67 | -14.30% | 1 | 22 | 36.89% |
| TTWO221216P00145000 | 2022-08-11 1:28PM EDT | 2022-12-16 | 25.20 | 23.75 | 24.20 | 0.00 | - | 1 | 9 | 30.60% |
| TTWO230120P00145000 | 2022-08-01 2:08PM EDT | 2023-01-20 | 23.30 | 24.35 | 24.80 | 0.00 | - | 1 | 353 | 29.55% |
| TTWO230317P00145000 | 2022-08-10 3:44PM EDT | 2023-03-17 | 25.39 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO240119P00145000 | 2022-08-09 3:23PM EDT | 2024-01-19 | 32.35 | 30.45 | 31.30 | 0.00 | - | 1 | 42 | 28.84% |
© 2022 Yahoo. All rights reserved.
