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
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00130000 | 2022-05-13 3:32PM EDT | 2022-05-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| TTWO220527C00130000 | 2022-05-13 12:13PM EDT | 2022-05-27 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO220603C00130000 | 2022-05-13 1:36PM EDT | 2022-06-03 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO220610C00130000 | 2022-05-10 2:23PM EDT | 2022-06-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO220617C00130000 | 2022-05-11 12:51PM EDT | 2022-06-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO220624C00130000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO220715C00130000 | 2022-05-13 2:06PM EDT | 2022-07-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO220916C00130000 | 2022-05-12 12:40PM EDT | 2022-09-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO221216C00130000 | 2022-05-03 9:41AM EDT | 2022-12-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TTWO230120C00130000 | 2022-05-06 11:35AM EDT | 2023-01-20 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO240119C00130000 | 2022-04-27 3:37PM EDT | 2024-01-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00130000 | 2022-05-09 3:41PM EDT | 2022-05-20 | 25.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO220527P00130000 | 2022-05-09 11:54AM EDT | 2022-05-27 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220603P00130000 | 2022-04-25 9:36AM EDT | 2022-06-03 | 6.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO220617P00130000 | 2022-05-13 12:42PM EDT | 2022-06-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| TTWO220624P00130000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TTWO220715P00130000 | 2022-05-10 3:38PM EDT | 2022-07-15 | 27.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTWO220916P00130000 | 2022-05-11 2:43PM EDT | 2022-09-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120P00130000 | 2022-05-04 12:32PM EDT | 2023-01-20 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119P00130000 | 2022-05-12 2:50PM EDT | 2024-01-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
