Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00115000 | 2022-05-13 3:59PM EDT | 2022-05-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| TTWO220527C00115000 | 2022-05-13 2:19PM EDT | 2022-05-27 | 3.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTWO220603C00115000 | 2022-05-16 12:14AM EDT | 2022-06-03 | 3.85 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO220610C00115000 | 2022-05-16 12:14AM EDT | 2022-06-10 | 4.30 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO220617C00115000 | 2022-05-13 3:00PM EDT | 2022-06-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTWO220715C00115000 | 2022-05-13 3:34PM EDT | 2022-07-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,577 | 0 | 3.13% |
| TTWO220916C00115000 | 2022-05-09 2:57PM EDT | 2022-09-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TTWO230120C00115000 | 2022-05-13 12:03PM EDT | 2023-01-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TTWO240119C00115000 | 2022-05-09 10:34AM EDT | 2024-01-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00115000 | 2022-05-13 2:58PM EDT | 2022-05-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO220527P00115000 | 2022-05-09 11:56AM EDT | 2022-05-27 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO220603P00115000 | 2022-05-09 11:39AM EDT | 2022-06-03 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO220617P00115000 | 2022-05-13 12:55PM EDT | 2022-06-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO220715P00115000 | 2022-05-12 2:13PM EDT | 2022-07-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220916P00115000 | 2022-05-11 1:54PM EDT | 2022-09-16 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO221216P00115000 | 2022-04-26 2:15PM EDT | 2022-12-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTWO230120P00115000 | 2022-05-13 12:01PM EDT | 2023-01-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240119P00115000 | 2022-05-12 10:28AM EDT | 2024-01-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
