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:170.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819C00170000 | 2022-08-04 3:21PM EDT | 2022-08-19 | 0.11 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 91.41% |
| TTWO220826C00170000 | 2022-08-09 3:50PM EDT | 2022-08-26 | 0.05 | 0.00 | 0.26 | 0.00 | - | 30 | 31 | 80.27% |
| TTWO220902C00170000 | 2022-08-08 3:08PM EDT | 2022-09-02 | 0.10 | 0.02 | 0.27 | 0.00 | - | 1 | 1 | 65.72% |
| TTWO220916C00170000 | 2022-08-12 9:30AM EDT | 2022-09-16 | 0.07 | 0.01 | 0.12 | -0.12 | -63.16% | 4 | 54 | 49.02% |
| TTWO220923C00170000 | 2022-08-08 3:10PM EDT | 2022-09-23 | 0.20 | 0.11 | 0.30 | 0.00 | - | 3 | 3 | 51.56% |
| TTWO221216C00170000 | 2022-08-11 9:43AM EDT | 2022-12-16 | 0.87 | 0.57 | 0.78 | 0.00 | - | 2 | 20 | 35.52% |
| TTWO230120C00170000 | 2022-08-12 2:13PM EDT | 2023-01-20 | 1.00 | 0.90 | 1.17 | -0.21 | -17.36% | 3 | 294 | 34.46% |
| TTWO230421C00170000 | 2022-08-08 12:39PM EDT | 2023-04-21 | 4.20 | 2.31 | 2.97 | 0.00 | - | 1 | 1 | 35.66% |
| TTWO240119C00170000 | 2022-08-12 2:13PM EDT | 2024-01-19 | 7.85 | 7.65 | 8.25 | -2.75 | -25.94% | 2 | 122 | 36.26% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220916P00170000 | 2022-08-10 3:09PM EDT | 2022-09-16 | 45.55 | 46.45 | 47.30 | 0.00 | - | 61 | 54 | 60.69% |
| TTWO221216P00170000 | 2022-08-08 12:09PM EDT | 2022-12-16 | 43.30 | 46.15 | 47.85 | 0.00 | - | 1 | 3 | 37.53% |
| TTWO230120P00170000 | 2022-08-12 2:08PM EDT | 2023-01-20 | 47.85 | 46.45 | 47.55 | +2.12 | +4.64% | 2 | 134 | 30.64% |
| TTWO230317P00170000 | 2022-08-05 12:39PM EDT | 2023-03-17 | 45.50 | 46.85 | 47.70 | 0.00 | - | 1 | 1 | 27.54% |
| TTWO240119P00170000 | 2022-08-12 2:08PM EDT | 2024-01-19 | 50.15 | 48.90 | 49.90 | +1.67 | +3.44% | 2 | 136 | 24.92% |
© 2022 Yahoo. All rights reserved.
