Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:120.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00120000 | 2022-05-17 2:24PM EDT | 2022-05-20 | 3.84 | 3.70 | 4.00 | +2.21 | +135.58% | 1,177 | 2,099 | 49.22% |
| TTWO220527C00120000 | 2022-05-17 2:12PM EDT | 2022-05-27 | 5.70 | 4.90 | 5.30 | +3.40 | +147.83% | 95 | 94 | 46.05% |
| TTWO220603C00120000 | 2022-05-17 12:39PM EDT | 2022-06-03 | 6.40 | 5.90 | 6.30 | +3.62 | +130.22% | 19 | 50 | 45.58% |
| TTWO220610C00120000 | 2022-05-17 12:51PM EDT | 2022-06-10 | 7.30 | 6.70 | 7.30 | +4.12 | +129.56% | 5 | 4 | 46.73% |
| TTWO220617C00120000 | 2022-05-17 2:12PM EDT | 2022-06-17 | 8.30 | 7.40 | 7.90 | +4.62 | +125.54% | 253 | 1,699 | 45.56% |
| TTWO220624C00120000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 4.10 | 7.80 | 8.70 | 0.00 | - | - | 180 | 46.40% |
| TTWO220715C00120000 | 2022-05-17 12:03PM EDT | 2022-07-15 | 9.65 | 9.70 | 10.00 | +4.40 | +83.81% | 6 | 79 | 44.11% |
| TTWO220916C00120000 | 2022-05-17 10:30AM EDT | 2022-09-16 | 13.00 | 13.90 | 14.50 | +4.97 | +61.89% | 5 | 36 | 47.00% |
| TTWO221216C00120000 | 2022-05-16 3:31PM EDT | 2022-12-16 | 11.67 | 17.60 | 18.10 | 0.00 | - | 4 | 7 | 45.49% |
| TTWO230120C00120000 | 2022-05-17 12:31PM EDT | 2023-01-20 | 19.00 | 18.50 | 19.10 | +6.50 | +52.00% | 3 | 116 | 44.72% |
| TTWO240119C00120000 | 2022-05-17 1:17PM EDT | 2024-01-19 | 30.00 | 27.60 | 29.20 | +8.00 | +36.36% | 9 | 40 | 45.09% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00120000 | 2022-05-17 2:25PM EDT | 2022-05-20 | 1.75 | 1.55 | 1.75 | -9.94 | -85.03% | 392 | 1,653 | 54.35% |
| TTWO220527P00120000 | 2022-05-17 1:56PM EDT | 2022-05-27 | 2.55 | 2.90 | 3.20 | -9.90 | -79.52% | 83 | 21 | 50.24% |
| TTWO220603P00120000 | 2022-05-17 10:05AM EDT | 2022-06-03 | 5.00 | 3.70 | 4.10 | -11.51 | -69.72% | 5 | 46 | 49.29% |
| TTWO220610P00120000 | 2022-05-17 2:24PM EDT | 2022-06-10 | 4.90 | 4.60 | 5.00 | -13.10 | -72.78% | 2 | 2 | 49.07% |
| TTWO220617P00120000 | 2022-05-17 2:14PM EDT | 2022-06-17 | 5.40 | 5.30 | 5.60 | -7.20 | -57.14% | 104 | 2,685 | 47.62% |
| TTWO220624P00120000 | 2022-05-17 9:54AM EDT | 2022-06-24 | 6.69 | 5.80 | 6.60 | -9.86 | -59.58% | 3 | 2 | 49.54% |
| TTWO220715P00120000 | 2022-05-17 2:23PM EDT | 2022-07-15 | 7.55 | 7.30 | 7.70 | -6.95 | -47.93% | 16 | 599 | 45.62% |
| TTWO220916P00120000 | 2022-05-17 1:22PM EDT | 2022-09-16 | 10.60 | 11.10 | 11.50 | -7.34 | -40.91% | 4 | 356 | 45.54% |
| TTWO221216P00120000 | 2022-05-17 9:38AM EDT | 2022-12-16 | 15.11 | 14.00 | 14.60 | +1.11 | +7.93% | 1 | 1 | 43.01% |
| TTWO230120P00120000 | 2022-05-04 12:36PM EDT | 2023-01-20 | 14.87 | 14.70 | 15.20 | 0.00 | - | 1 | 83 | 41.40% |
| TTWO240119P00120000 | 2022-05-12 2:50PM EDT | 2024-01-19 | 28.90 | 20.50 | 21.50 | 0.00 | - | 7 | 194 | 36.67% |
© 2022 Yahoo. All rights reserved.
