Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221209C00100000 | 2022-12-09 3:50PM EST | 2022-12-09 | 1.91 | 1.38 | 2.69 | +0.70 | +57.85% | 5 | 72 | 67.77% |
| TTWO221216C00100000 | 2022-12-09 2:28PM EST | 2022-12-16 | 3.45 | 3.50 | 3.70 | +0.62 | +21.91% | 55 | 1,584 | 42.53% |
| TTWO221223C00100000 | 2022-12-09 11:50AM EST | 2022-12-23 | 4.15 | 4.15 | 4.50 | +0.50 | +13.70% | 12 | 14 | 41.26% |
| TTWO221230C00100000 | 2022-12-09 10:12AM EST | 2022-12-30 | 4.45 | 4.75 | 5.10 | +0.90 | +25.35% | 11 | 12 | 40.28% |
| TTWO230106C00100000 | 2022-12-08 10:34AM EST | 2023-01-06 | 4.30 | 5.35 | 5.75 | 0.00 | - | 2 | 3 | 40.93% |
| TTWO230120C00100000 | 2022-12-09 1:25PM EST | 2023-01-20 | 5.92 | 6.50 | 6.70 | -0.18 | -2.95% | 5 | 155 | 40.58% |
| TTWO230317C00100000 | 2022-12-09 2:09PM EST | 2023-03-17 | 10.35 | 10.50 | 10.85 | +1.35 | +15.00% | 10 | 123 | 46.73% |
| TTWO230421C00100000 | 2022-12-08 10:40AM EST | 2023-04-21 | 10.45 | 11.95 | 12.15 | 0.00 | - | 1 | 137 | 45.54% |
| TTWO230616C00100000 | 2022-12-08 9:31AM EST | 2023-06-16 | 12.50 | 14.45 | 14.90 | 0.00 | - | 1 | 68 | 47.84% |
| TTWO240119C00100000 | 2022-12-08 3:11PM EST | 2024-01-19 | 20.00 | 20.30 | 21.05 | 0.00 | - | 1 | 61 | 47.48% |
| TTWO250117C00100000 | 2022-11-17 12:56PM EST | 2025-01-17 | 27.74 | 27.50 | 29.30 | 0.00 | - | 1 | 14 | 49.26% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221209P00100000 | 2022-12-09 1:27PM EST | 2022-12-09 | 0.04 | 0.00 | 0.02 | -0.58 | -93.55% | 25 | 122 | 22.66% |
| TTWO221216P00100000 | 2022-12-09 3:58PM EST | 2022-12-16 | 1.48 | 1.39 | 1.49 | -0.76 | -33.93% | 41 | 565 | 39.89% |
| TTWO221223P00100000 | 2022-12-08 9:32AM EST | 2022-12-23 | 3.78 | 1.90 | 2.33 | 0.00 | - | 1 | 41 | 39.87% |
| TTWO221230P00100000 | 2022-12-09 3:52PM EST | 2022-12-30 | 2.61 | 2.39 | 2.65 | -1.69 | -39.30% | 1 | 4 | 36.26% |
| TTWO230120P00100000 | 2022-12-09 3:58PM EST | 2023-01-20 | 3.98 | 3.90 | 4.05 | -0.77 | -16.21% | 3 | 1,078 | 36.27% |
| TTWO230317P00100000 | 2022-12-09 12:15PM EST | 2023-03-17 | 7.60 | 7.25 | 7.50 | -0.90 | -10.59% | 3 | 307 | 40.53% |
| TTWO230421P00100000 | 2022-12-09 10:56AM EST | 2023-04-21 | 8.65 | 8.25 | 8.35 | +0.85 | +10.90% | 4 | 351 | 38.36% |
| TTWO230616P00100000 | 2022-12-09 12:05PM EST | 2023-06-16 | 10.25 | 10.05 | 10.25 | 0.00 | - | 8 | 19 | 38.83% |
| TTWO240119P00100000 | 2022-12-02 2:27PM EST | 2024-01-19 | 11.98 | 13.50 | 13.90 | 0.00 | - | 3 | 256 | 35.24% |
| TTWO250117P00100000 | 2022-11-28 3:24PM EST | 2025-01-17 | 18.20 | 17.65 | 18.35 | 0.00 | - | 105 | 106 | 33.40% |
© 2022 Yahoo. All rights reserved.
