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:160.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819C00160000 | 2022-08-10 2:48PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 52 | 68 | 75.78% |
| TTWO220826C00160000 | 2022-07-26 10:55AM EDT | 2022-08-26 | 0.62 | 0.01 | 0.26 | 0.00 | - | 2 | 2 | 67.87% |
| TTWO220902C00160000 | 2022-08-09 11:21AM EDT | 2022-09-02 | 0.09 | 0.00 | 0.28 | 0.00 | - | 6 | 12 | 54.98% |
| TTWO220916C00160000 | 2022-08-11 2:59PM EDT | 2022-09-16 | 0.16 | 0.00 | 0.28 | 0.00 | - | 3 | 345 | 47.36% |
| TTWO221216C00160000 | 2022-08-11 10:41AM EDT | 2022-12-16 | 1.50 | 1.13 | 1.38 | 0.00 | - | 1 | 32 | 35.10% |
| TTWO230120C00160000 | 2022-08-12 12:16PM EDT | 2023-01-20 | 1.56 | 1.75 | 1.95 | +0.01 | +0.65% | 7 | 322 | 34.25% |
| TTWO230421C00160000 | 2022-08-01 11:22AM EDT | 2023-04-21 | 7.10 | 3.80 | 4.35 | 0.00 | - | 2 | 1 | 35.97% |
| TTWO240119C00160000 | 2022-08-12 1:35PM EDT | 2024-01-19 | 10.12 | 10.15 | 10.55 | -5.08 | -33.42% | 6 | 777 | 37.05% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220916P00160000 | 2022-08-10 3:46PM EDT | 2022-09-16 | 35.66 | 36.25 | 37.35 | 0.00 | - | 42 | 19 | 52.73% |
| TTWO221216P00160000 | 2022-08-03 1:15PM EDT | 2022-12-16 | 32.27 | 36.90 | 37.55 | 0.00 | - | 1 | 7 | 29.64% |
| TTWO230120P00160000 | 2022-07-28 11:52AM EDT | 2023-01-20 | 31.42 | 37.25 | 37.70 | 0.00 | - | 10 | 574 | 27.41% |
| TTWO230421P00160000 | 2022-07-05 10:50AM EDT | 2023-04-21 | 38.00 | 36.00 | 36.90 | 0.00 | - | 2 | 3 | 13.48% |
| TTWO240119P00160000 | 2022-08-09 11:47AM EDT | 2024-01-19 | 42.50 | 40.95 | 41.80 | 0.00 | - | 12 | 66 | 26.22% |
© 2022 Yahoo. All rights reserved.
