Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:100.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220916C00100000 | 2022-08-08 1:53PM EDT | 2022-09-16 | 27.40 | 26.45 | 27.00 | -0.10 | -0.36% | 3 | 170 | 61.33% |
| TTWO230120C00100000 | 2022-07-21 11:32AM EDT | 2023-01-20 | 36.65 | 30.85 | 31.45 | 0.00 | - | 1 | 43 | 51.25% |
| TTWO240119C00100000 | 2022-07-21 10:11AM EDT | 2024-01-19 | 44.60 | 40.00 | 40.90 | 0.00 | - | 1 | 41 | 49.73% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220812P00100000 | 2022-08-08 3:32PM EDT | 2022-08-12 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 509 | 29 | 91.80% |
| TTWO220819P00100000 | 2022-08-08 3:29PM EDT | 2022-08-19 | 0.38 | 0.34 | 0.40 | -0.03 | -7.32% | 96 | 95 | 77.69% |
| TTWO220902P00100000 | 2022-08-01 10:33AM EDT | 2022-09-02 | 0.70 | 0.62 | 0.76 | 0.00 | - | - | 10 | 60.84% |
| TTWO220916P00100000 | 2022-08-08 3:30PM EDT | 2022-09-16 | 1.11 | 1.06 | 1.13 | +0.02 | +1.83% | 8 | 126 | 55.47% |
| TTWO221216P00100000 | 2022-08-01 10:48AM EDT | 2022-12-16 | 3.10 | 3.55 | 3.80 | 0.00 | - | 1 | 58 | 47.11% |
| TTWO230120P00100000 | 2022-08-08 1:36PM EDT | 2023-01-20 | 4.22 | 4.25 | 4.35 | +0.02 | +0.48% | 3 | 657 | 44.35% |
| TTWO230317P00100000 | 2022-08-04 10:24AM EDT | 2023-03-17 | 5.30 | 5.45 | 5.70 | 0.00 | - | - | 2 | 43.38% |
| TTWO230421P00100000 | 2022-06-28 11:44AM EDT | 2023-04-21 | 6.90 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 40.33% |
| TTWO240119P00100000 | 2022-07-28 10:11AM EDT | 2024-01-19 | 9.10 | 9.50 | 9.80 | 0.00 | - | 1 | 206 | 37.26% |
© 2022 Yahoo. All rights reserved.
