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:130.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230324C00130000 | 2023-02-28 10:30AM EDT | 2023-03-24 | 0.14 | 0.01 | 0.12 | 0.00 | - | 5 | 15 | 53.13% |
| TTWO230331C00130000 | 2023-03-21 10:33AM EDT | 2023-03-31 | 0.05 | 0.06 | 0.14 | -0.10 | -66.67% | 5 | 1,022 | 33.50% |
| TTWO230406C00130000 | 2023-03-21 3:54PM EDT | 2023-04-06 | 0.28 | 0.16 | 0.37 | +0.08 | +40.00% | 7 | 41 | 33.06% |
| TTWO230421C00130000 | 2023-03-21 3:22PM EDT | 2023-04-21 | 0.72 | 0.67 | 0.77 | +0.17 | +30.91% | 44 | 2,413 | 29.40% |
| TTWO230519C00130000 | 2023-03-21 3:33PM EDT | 2023-05-19 | 3.20 | 3.05 | 3.25 | +0.58 | +22.14% | 8 | 18 | 38.37% |
| TTWO230616C00130000 | 2023-03-20 12:27PM EDT | 2023-06-16 | 3.56 | 4.15 | 4.35 | 0.00 | - | 6 | 1,636 | 36.91% |
| TTWO230915C00130000 | 2023-03-15 1:07PM EDT | 2023-09-15 | 6.45 | 7.85 | 8.10 | 0.00 | - | 4 | 191 | 37.72% |
| TTWO240119C00130000 | 2023-03-17 11:14AM EDT | 2024-01-19 | 10.84 | 11.90 | 12.55 | 0.00 | - | 1 | 1,334 | 39.28% |
| TTWO250117C00130000 | 2023-03-13 12:32PM EDT | 2025-01-17 | 18.01 | 21.80 | 22.30 | 0.00 | - | 4 | 87 | 41.75% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421P00130000 | 2023-03-14 1:03PM EDT | 2023-04-21 | 15.75 | 11.45 | 12.10 | 0.00 | - | 2 | 13 | 28.39% |
| TTWO230616P00130000 | 2023-03-07 2:37PM EDT | 2023-06-16 | 15.15 | 14.05 | 14.55 | 0.00 | - | 1 | 10 | 31.07% |
| TTWO230915P00130000 | 2023-02-17 3:34PM EDT | 2023-09-15 | 21.20 | 18.15 | 18.85 | 0.00 | - | 2 | 14 | 35.69% |
| TTWO240119P00130000 | 2022-12-07 3:10PM EDT | 2024-01-19 | 34.10 | 29.65 | 30.10 | 0.00 | - | 2 | 1,200 | 53.02% |
| TTWO250117P00130000 | 2023-03-15 12:32PM EDT | 2025-01-17 | 27.45 | 24.05 | 25.15 | 0.00 | - | 10 | 11 | 28.39% |
© 2023 Yahoo. All rights reserved.
