Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:125.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00125000 | 2022-05-17 1:45PM EDT | 2022-05-20 | 1.95 | 1.75 | 2.00 | +1.12 | +134.94% | 2,209 | 3,034 | 51.78% |
| TTWO220527C00125000 | 2022-05-17 1:19PM EDT | 2022-05-27 | 3.60 | 3.00 | 3.20 | +2.28 | +172.73% | 105 | 95 | 47.02% |
| TTWO220603C00125000 | 2022-05-17 1:35PM EDT | 2022-06-03 | 4.41 | 3.90 | 4.30 | +2.76 | +167.27% | 8 | 10 | 46.90% |
| TTWO220610C00125000 | 2022-05-17 12:29PM EDT | 2022-06-10 | 4.65 | 4.80 | 5.20 | -2.59 | -35.77% | 9 | 2 | 46.81% |
| TTWO220617C00125000 | 2022-05-17 1:17PM EDT | 2022-06-17 | 6.30 | 5.60 | 6.00 | +3.78 | +150.00% | 44 | 474 | 46.88% |
| TTWO220715C00125000 | 2022-05-17 12:52PM EDT | 2022-07-15 | 7.68 | 7.80 | 8.10 | +3.93 | +104.80% | 133 | 125 | 44.78% |
| TTWO220916C00125000 | 2022-05-17 12:51PM EDT | 2022-09-16 | 11.70 | 11.90 | 12.50 | +3.74 | +46.98% | 95 | 65 | 46.72% |
| TTWO221216C00125000 | 2022-05-17 9:54AM EDT | 2022-12-16 | 14.90 | 15.70 | 16.20 | +5.20 | +53.61% | 13 | 58 | 45.30% |
| TTWO230120C00125000 | 2022-05-16 3:44PM EDT | 2023-01-20 | 10.59 | 16.60 | 17.30 | 0.00 | - | 2 | 170 | 44.73% |
| TTWO240119C00125000 | 2022-05-17 12:47PM EDT | 2024-01-19 | 26.86 | 25.20 | 27.80 | +7.80 | +40.92% | 101 | 24 | 45.36% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00125000 | 2022-05-17 1:42PM EDT | 2022-05-20 | 3.68 | 3.60 | 3.90 | -12.23 | -76.87% | 7 | 649 | 53.08% |
| TTWO220527P00125000 | 2022-05-17 1:04PM EDT | 2022-05-27 | 4.90 | 4.90 | 5.20 | -18.15 | -78.74% | 15 | 4 | 49.27% |
| TTWO220603P00125000 | 2022-05-02 11:31AM EDT | 2022-06-03 | 9.92 | 5.80 | 6.10 | 0.00 | - | 2 | 2 | 46.83% |
| TTWO220617P00125000 | 2022-05-17 12:48PM EDT | 2022-06-17 | 7.80 | 7.40 | 7.70 | -9.80 | -55.68% | 12 | 653 | 46.13% |
| TTWO220624P00125000 | 2022-05-17 11:04AM EDT | 2022-06-24 | 9.50 | 7.70 | 8.30 | -8.00 | -45.71% | 1 | 1 | 45.52% |
| TTWO220715P00125000 | 2022-05-17 12:11PM EDT | 2022-07-15 | 10.40 | 9.20 | 9.80 | -9.50 | -47.74% | 10 | 630 | 44.24% |
| TTWO220916P00125000 | 2022-05-17 12:51PM EDT | 2022-09-16 | 13.40 | 13.10 | 13.60 | -7.59 | -36.16% | 4 | 29 | 44.23% |
| TTWO221216P00125000 | 2022-05-11 3:49PM EDT | 2022-12-16 | 26.30 | 16.00 | 16.50 | 0.00 | - | 1 | 4 | 41.28% |
| TTWO230120P00125000 | 2022-05-13 11:31AM EDT | 2023-01-20 | 23.90 | 16.60 | 17.20 | 0.00 | - | 1 | 289 | 40.01% |
| TTWO240119P00125000 | 2022-05-12 3:05PM EDT | 2024-01-19 | 32.00 | 22.70 | 23.50 | 0.00 | - | 11 | 225 | 35.53% |
© 2022 Yahoo. All rights reserved.
