Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00120000 | 2022-12-09 3:36PM EST | 2022-12-16 | 0.07 | 0.02 | 0.14 | +0.01 | +16.67% | 160 | 609 | 58.98% |
| TTWO221223C00120000 | 2022-12-09 12:31PM EST | 2022-12-23 | 0.20 | 0.06 | 0.40 | -0.24 | -54.55% | 1 | 20 | 50.39% |
| TTWO221230C00120000 | 2022-12-09 3:20PM EST | 2022-12-30 | 0.17 | 0.09 | 0.25 | -0.38 | -69.09% | 11 | 13 | 41.85% |
| TTWO230120C00120000 | 2022-12-09 2:34PM EST | 2023-01-20 | 0.57 | 0.53 | 0.60 | +0.04 | +7.55% | 5 | 894 | 36.30% |
| TTWO230317C00120000 | 2022-12-07 12:57PM EST | 2023-03-17 | 2.69 | 2.85 | 3.05 | 0.00 | - | 11 | 88 | 41.24% |
| TTWO230421C00120000 | 2022-12-07 2:35PM EST | 2023-04-21 | 3.25 | 3.90 | 4.30 | 0.00 | - | 9 | 38 | 41.43% |
| TTWO230616C00120000 | 2022-12-09 11:19AM EST | 2023-06-16 | 5.90 | 6.10 | 6.35 | +0.60 | +11.32% | 5 | 52 | 42.48% |
| TTWO240119C00120000 | 2022-12-07 10:00AM EST | 2024-01-19 | 11.60 | 11.65 | 12.35 | 0.00 | - | 3 | 212 | 43.39% |
| TTWO250117C00120000 | 2022-11-11 12:53PM EST | 2025-01-17 | 22.05 | 19.50 | 20.85 | 0.00 | - | 4 | 16 | 45.91% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00120000 | 2022-12-06 9:33AM EST | 2022-12-16 | 14.00 | 17.65 | 18.30 | 0.00 | - | 2 | 166 | 52.34% |
| TTWO230120P00120000 | 2022-12-06 10:21AM EST | 2023-01-20 | 16.60 | 17.85 | 18.40 | 0.00 | - | 1 | 982 | 33.96% |
| TTWO230317P00120000 | 2022-11-16 9:34AM EST | 2023-03-17 | 20.90 | 19.35 | 20.20 | 0.00 | - | 10 | 25 | 36.45% |
| TTWO230421P00120000 | 2022-11-21 1:36PM EST | 2023-04-21 | 24.00 | 20.10 | 20.50 | 0.00 | - | 1 | 105 | 32.90% |
| TTWO230616P00120000 | 2022-12-07 10:00AM EST | 2023-06-16 | 22.66 | 21.35 | 22.00 | 0.00 | - | 1 | 21 | 33.83% |
| TTWO240119P00120000 | 2022-11-29 10:51AM EST | 2024-01-19 | 25.20 | 24.45 | 25.10 | 0.00 | - | 301 | 762 | 31.02% |
| TTWO250117P00120000 | 2022-12-07 12:51PM EST | 2025-01-17 | 29.60 | 28.10 | 29.35 | 0.00 | - | 18 | 448 | 29.94% |
© 2022 Yahoo. All rights reserved.
