Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00135000 | 2022-12-01 1:04PM EST | 2022-12-16 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 271 | 82.03% |
| TTWO230106C00135000 | 2022-11-28 12:35PM EST | 2023-01-06 | 0.18 | 0.00 | 0.32 | 0.00 | - | - | 2 | 51.66% |
| TTWO230120C00135000 | 2022-12-06 10:13AM EST | 2023-01-20 | 0.22 | 0.04 | 0.28 | 0.00 | - | 1 | 1,507 | 46.44% |
| TTWO230317C00135000 | 2022-12-09 1:55PM EST | 2023-03-17 | 0.88 | 0.87 | 1.10 | -1.01 | -53.44% | 3 | 63 | 41.09% |
| TTWO230421C00135000 | 2022-12-08 11:24AM EST | 2023-04-21 | 1.25 | 1.41 | 1.63 | 0.00 | - | 30 | 46 | 39.34% |
| TTWO230616C00135000 | 2022-12-08 3:28PM EST | 2023-06-16 | 2.80 | 2.75 | 3.10 | 0.00 | - | 1 | 2 | 40.71% |
| TTWO240119C00135000 | 2022-12-02 9:54AM EST | 2024-01-19 | 9.80 | 7.55 | 7.95 | 0.00 | - | 1 | 52 | 41.31% |
| TTWO250117C00135000 | 2022-12-07 3:36PM EST | 2025-01-17 | 14.10 | 14.40 | 16.05 | 0.00 | - | 18 | 819 | 44.20% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00135000 | 2022-11-09 9:32AM EST | 2022-12-16 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120P00135000 | 2022-11-22 2:23PM EST | 2023-01-20 | 35.65 | 32.60 | 33.45 | 0.00 | - | 360 | 7 | 52.34% |
| TTWO230317P00135000 | 2022-11-17 1:16PM EST | 2023-03-17 | 35.60 | 32.55 | 33.55 | 0.00 | - | 2 | 28 | 35.65% |
| TTWO230421P00135000 | 2022-11-07 3:38PM EST | 2023-04-21 | 29.15 | 35.15 | 36.10 | 0.00 | - | 12 | 10 | 48.90% |
| TTWO230616P00135000 | 2022-11-16 2:05PM EST | 2023-06-16 | 34.47 | 33.55 | 34.25 | 0.00 | - | - | 1 | 31.06% |
| TTWO240119P00135000 | 2022-11-08 9:59AM EST | 2024-01-19 | 40.10 | 37.40 | 38.25 | 0.00 | - | 3 | 178 | 34.36% |
| TTWO250117P00135000 | 2022-11-28 3:21PM EST | 2025-01-17 | 39.15 | 37.85 | 39.30 | 0.00 | - | 156 | 169 | 27.05% |
© 2022 Yahoo. All rights reserved.
