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:129.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220812C00129000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 3.50 | 3.20 | 3.65 | -0.85 | -19.54% | 166 | 939 | 83.79% |
| TTWO220819C00129000 | 2022-08-08 3:55PM EDT | 2022-08-19 | 4.00 | 3.80 | 4.20 | -0.75 | -15.79% | 102 | 43 | 60.57% |
| TTWO220826C00129000 | 2022-08-08 1:58PM EDT | 2022-08-26 | 4.75 | 4.25 | 4.70 | -1.05 | -18.10% | 5 | 1 | 52.36% |
| TTWO220902C00129000 | 2022-08-01 1:52PM EDT | 2022-09-02 | 6.00 | 4.70 | 5.25 | 0.00 | - | - | 1 | 50.62% |
| TTWO220909C00129000 | 2022-08-03 1:08PM EDT | 2022-09-09 | 7.50 | 5.00 | 5.55 | 0.00 | - | 3 | 3 | 46.95% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220812P00129000 | 2022-08-08 3:25PM EDT | 2022-08-12 | 6.98 | 6.70 | 7.15 | +0.88 | +14.43% | 71 | 24 | 83.98% |
| TTWO220819P00129000 | 2022-08-08 2:21PM EDT | 2022-08-19 | 7.25 | 7.25 | 7.70 | +0.10 | +1.40% | 9 | 31 | 60.40% |
| TTWO220826P00129000 | 2022-07-21 3:31PM EDT | 2022-08-26 | 5.88 | 7.65 | 8.35 | 0.00 | - | 12 | 12 | 52.67% |
| TTWO220902P00129000 | 2022-08-01 1:53PM EDT | 2022-09-02 | 7.70 | 7.90 | 8.55 | 0.00 | - | - | 1 | 49.19% |
© 2022 Yahoo. All rights reserved.
