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
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00115000 | 2022-09-29 11:13AM EDT | 2022-09-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| TTWO221007C00115000 | 2022-09-29 3:55PM EDT | 2022-10-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| TTWO221014C00115000 | 2022-09-29 2:32PM EDT | 2022-10-14 | 2.16 | 0.00 | 0.00 | 0.00 | - | 14 | 141 | 6.25% |
| TTWO221021C00115000 | 2022-09-29 3:51PM EDT | 2022-10-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 26 | 549 | 6.25% |
| TTWO221028C00115000 | 2022-09-28 2:14PM EDT | 2022-10-28 | 5.19 | 0.00 | 0.00 | 0.00 | - | 50 | 203 | 6.25% |
| TTWO221104C00115000 | 2022-09-29 12:41PM EDT | 2022-11-04 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 2,288 | 3.13% |
| TTWO221118C00115000 | 2022-09-29 10:27AM EDT | 2022-11-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| TTWO221216C00115000 | 2022-09-29 10:48AM EDT | 2022-12-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| TTWO230120C00115000 | 2022-09-28 3:15PM EDT | 2023-01-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,915 | 3.13% |
| TTWO230317C00115000 | 2022-09-29 10:30AM EDT | 2023-03-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| TTWO230421C00115000 | 2022-09-29 9:41AM EDT | 2023-04-21 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| TTWO240119C00115000 | 2022-09-27 2:38PM EDT | 2024-01-19 | 20.44 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 1.56% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00115000 | 2022-09-29 9:30AM EDT | 2022-09-30 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.00% |
| TTWO221007P00115000 | 2022-09-29 10:21AM EDT | 2022-10-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| TTWO221014P00115000 | 2022-09-29 3:40PM EDT | 2022-10-14 | 7.89 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TTWO221021P00115000 | 2022-09-29 3:28PM EDT | 2022-10-21 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 0.00% |
| TTWO221118P00115000 | 2022-09-28 10:12AM EDT | 2022-11-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 53 | 141 | 0.00% |
| TTWO221216P00115000 | 2022-09-29 3:53PM EDT | 2022-12-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 0.00% |
| TTWO230120P00115000 | 2022-09-29 3:58PM EDT | 2023-01-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 78 | 1,241 | 0.00% |
| TTWO230317P00115000 | 2022-09-09 10:40AM EDT | 2023-03-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TTWO240119P00115000 | 2022-09-23 12:52PM EDT | 2024-01-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| TTWO250117P00115000 | 2022-09-22 10:30AM EDT | 2025-01-17 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
