Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230331C00120000 | 2023-03-29 3:45PM EDT | 2023-03-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO230406C00120000 | 2023-03-24 9:31AM EDT | 2023-04-06 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO230414C00120000 | 2023-03-20 3:38PM EDT | 2023-04-14 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO230421C00120000 | 2023-03-29 3:51PM EDT | 2023-04-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO230428C00120000 | 2023-03-23 2:02PM EDT | 2023-04-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO230505C00120000 | 2023-03-29 1:25PM EDT | 2023-05-05 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO230519C00120000 | 2023-03-29 10:18AM EDT | 2023-05-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTWO230616C00120000 | 2023-03-29 3:01PM EDT | 2023-06-16 | 6.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TTWO230915C00120000 | 2023-03-29 2:52PM EDT | 2023-09-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TTWO240119C00120000 | 2023-03-27 3:53PM EDT | 2024-01-19 | 16.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TTWO250117C00120000 | 2023-03-02 4:32PM EDT | 2025-01-17 | 24.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230331P00120000 | 2023-03-24 12:04PM EDT | 2023-03-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230406P00120000 | 2023-03-27 3:11PM EDT | 2023-04-06 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230414P00120000 | 2023-03-20 3:59PM EDT | 2023-04-14 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421P00120000 | 2023-03-29 1:41PM EDT | 2023-04-21 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230519P00120000 | 2023-03-24 1:06PM EDT | 2023-05-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230616P00120000 | 2023-03-28 12:26PM EDT | 2023-06-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTWO230915P00120000 | 2023-03-27 9:52AM EDT | 2023-09-15 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240119P00120000 | 2023-03-27 1:48PM EDT | 2024-01-19 | 14.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO250117P00120000 | 2023-03-03 10:41AM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
