Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EST. Market open.
Strike:115.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230127C00115000 | 2023-01-27 9:44AM EST | 2023-01-27 | 0.30 | 0.40 | 0.56 | +0.20 | +200.00% | 13 | 56 | 29.00% |
| TTWO230203C00115000 | 2023-01-26 11:45AM EST | 2023-02-03 | 0.95 | 1.99 | 2.51 | 0.00 | - | 3 | 86 | 39.11% |
| TTWO230210C00115000 | 2023-01-26 1:08PM EST | 2023-02-10 | 3.65 | 4.95 | 5.70 | 0.00 | - | 4 | 47 | 58.91% |
| TTWO230217C00115000 | 2023-01-26 10:16AM EST | 2023-02-17 | 4.35 | 5.35 | 5.85 | 0.00 | - | 4 | 1,378 | 51.09% |
| TTWO230224C00115000 | 2023-01-26 2:00PM EST | 2023-02-24 | 4.45 | 5.60 | 6.35 | 0.00 | - | 4 | 17 | 50.32% |
| TTWO230303C00115000 | 2023-01-25 3:50PM EST | 2023-03-03 | 4.40 | 5.95 | 6.55 | 0.00 | - | 2 | 14 | 46.56% |
| TTWO230317C00115000 | 2023-01-27 9:47AM EST | 2023-03-17 | 7.15 | 6.60 | 7.05 | +1.65 | +30.00% | 6 | 3,254 | 42.46% |
| TTWO230421C00115000 | 2023-01-26 11:46AM EST | 2023-04-21 | 6.65 | 7.95 | 8.45 | 0.00 | - | 7 | 215 | 38.92% |
| TTWO230616C00115000 | 2023-01-26 1:22PM EST | 2023-06-16 | 9.50 | 10.85 | 11.65 | 0.00 | - | 1 | 414 | 41.52% |
| TTWO230915C00115000 | 2023-01-26 3:56PM EST | 2023-09-15 | 13.30 | 14.40 | 15.00 | 0.00 | - | 4 | 22 | 41.64% |
| TTWO240119C00115000 | 2023-01-27 9:32AM EST | 2024-01-19 | 18.50 | 18.30 | 19.00 | +1.60 | +9.47% | 2 | 362 | 42.49% |
| TTWO250117C00115000 | 2023-01-17 9:39AM EST | 2025-01-17 | 21.94 | 26.70 | 28.35 | 0.00 | - | 10 | 12 | 44.94% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230127P00115000 | 2023-01-09 12:08PM EST | 2023-01-27 | 8.85 | 0.62 | 1.94 | 0.00 | - | 10 | 0 | 74.71% |
| TTWO230217P00115000 | 2023-01-27 9:35AM EST | 2023-02-17 | 6.00 | 5.60 | 6.15 | -11.16 | -65.03% | 2 | 1 | 50.96% |
| TTWO230317P00115000 | 2023-01-26 3:42PM EST | 2023-03-17 | 8.20 | 6.65 | 7.15 | 0.00 | - | 8 | 88 | 41.35% |
| TTWO230421P00115000 | 2023-01-26 3:48PM EST | 2023-04-21 | 8.62 | 7.35 | 8.10 | -0.38 | -4.22% | 1 | 76 | 36.02% |
| TTWO230616P00115000 | 2023-01-26 1:12PM EST | 2023-06-16 | 11.50 | 9.40 | 10.15 | 0.00 | - | 7 | 29 | 35.21% |
| TTWO240119P00115000 | 2023-01-18 2:43PM EST | 2024-01-19 | 19.30 | 14.10 | 15.00 | 0.00 | - | 9 | 452 | 32.89% |
| TTWO250117P00115000 | 2023-01-18 2:18PM EST | 2025-01-17 | 23.80 | 18.60 | 19.80 | 0.00 | - | 36 | 54 | 30.76% |
© 2023 Yahoo. All rights reserved.
