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:125.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00125000 | 2022-12-09 12:44PM EST | 2022-12-16 | 0.05 | 0.01 | 0.11 | -0.01 | -16.67% | 3 | 1,382 | 67.97% |
| TTWO221223C00125000 | 2022-11-16 10:19AM EST | 2022-12-23 | 0.33 | 0.03 | 0.63 | 0.00 | - | 1 | 7 | 64.65% |
| TTWO221230C00125000 | 2022-12-02 1:07PM EST | 2022-12-30 | 0.34 | 0.03 | 0.42 | 0.00 | - | 2 | 30 | 55.57% |
| TTWO230106C00125000 | 2022-11-30 12:14PM EST | 2023-01-06 | 0.39 | 0.00 | 0.40 | 0.00 | - | - | 2 | 47.61% |
| TTWO230120C00125000 | 2022-12-08 10:13AM EST | 2023-01-20 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 561 | 36.57% |
| TTWO230317C00125000 | 2022-12-07 11:32AM EST | 2023-03-17 | 1.82 | 1.96 | 2.17 | 0.00 | - | 3 | 613 | 40.99% |
| TTWO230421C00125000 | 2022-12-09 3:31PM EST | 2023-04-21 | 2.94 | 2.84 | 3.05 | +0.58 | +24.58% | 4 | 116 | 40.04% |
| TTWO230616C00125000 | 2022-12-09 3:04PM EST | 2023-06-16 | 4.90 | 4.80 | 5.20 | +0.70 | +16.67% | 1 | 576 | 42.42% |
| TTWO240119C00125000 | 2022-12-07 2:10PM EST | 2024-01-19 | 9.30 | 10.10 | 10.70 | 0.00 | - | 2 | 346 | 42.62% |
| TTWO250117C00125000 | 2022-12-07 1:37PM EST | 2025-01-17 | 17.30 | 17.70 | 19.05 | 0.00 | - | 1 | 8 | 45.16% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00125000 | 2022-12-01 9:31AM EST | 2022-12-16 | 18.50 | 22.25 | 23.85 | 0.00 | - | 1 | 43 | 74.61% |
| TTWO230120P00125000 | 2022-11-23 2:42PM EST | 2023-01-20 | 22.48 | 22.60 | 23.45 | 0.00 | - | 1 | 362 | 41.11% |
| TTWO230317P00125000 | 2022-11-30 2:00PM EST | 2023-03-17 | 22.38 | 23.50 | 24.15 | 0.00 | - | 2 | 190 | 33.85% |
| TTWO230421P00125000 | 2022-12-02 12:49PM EST | 2023-04-21 | 19.80 | 24.15 | 24.55 | 0.00 | - | 1 | 124 | 31.79% |
| TTWO230616P00125000 | 2022-11-25 10:18AM EST | 2023-06-16 | 24.44 | 25.10 | 25.80 | 0.00 | - | 1 | 3 | 32.77% |
| TTWO240119P00125000 | 2022-11-28 3:12PM EST | 2024-01-19 | 28.90 | 27.75 | 28.50 | 0.00 | - | 1 | 1,380 | 29.93% |
| TTWO250117P00125000 | 2022-12-02 2:10PM EST | 2025-01-17 | 29.00 | 31.10 | 32.35 | 0.00 | - | 9 | 331 | 28.74% |
© 2022 Yahoo. All rights reserved.
