Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00130000 | 2022-09-29 11:23AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| TTWO221007C00130000 | 2022-09-23 3:20PM EDT | 2022-10-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 434 | 25.00% |
| TTWO221014C00130000 | 2022-09-28 11:53AM EDT | 2022-10-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 25.00% |
| TTWO221021C00130000 | 2022-09-29 9:47AM EDT | 2022-10-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1,425 | 12.50% |
| TTWO221028C00130000 | 2022-09-26 3:22PM EDT | 2022-10-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| TTWO221118C00130000 | 2022-09-29 3:26PM EDT | 2022-11-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 24 | 281 | 12.50% |
| TTWO221216C00130000 | 2022-09-29 3:16PM EDT | 2022-12-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 267 | 6.25% |
| TTWO230120C00130000 | 2022-09-29 2:14PM EDT | 2023-01-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 134 | 276 | 6.25% |
| TTWO230317C00130000 | 2022-09-19 1:21PM EDT | 2023-03-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 6.25% |
| TTWO230421C00130000 | 2022-09-27 10:42AM EDT | 2023-04-21 | 7.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3,035 | 6.25% |
| TTWO240119C00130000 | 2022-09-29 3:12PM EDT | 2024-01-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 3.13% |
| TTWO250117C00130000 | 2022-09-16 9:30AM EDT | 2025-01-17 | 33.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00130000 | 2022-09-23 3:21PM EDT | 2022-09-30 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221021P00130000 | 2022-09-26 2:44PM EDT | 2022-10-21 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| TTWO221118P00130000 | 2022-09-20 1:11PM EDT | 2022-11-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| TTWO221216P00130000 | 2022-09-29 3:00PM EDT | 2022-12-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| TTWO230120P00130000 | 2022-09-29 2:07PM EDT | 2023-01-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 39 | 256 | 0.00% |
| TTWO230317P00130000 | 2022-09-27 2:05PM EDT | 2023-03-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TTWO230421P00130000 | 2022-08-04 2:41PM EDT | 2023-04-21 | 16.70 | 19.40 | 20.30 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO240119P00130000 | 2022-09-28 11:37AM EDT | 2024-01-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,178 | 0.00% |
© 2022 Yahoo. All rights reserved.
