Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:135.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00135000 | 2022-05-17 1:56PM EDT | 2022-05-20 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 782 | 661 | 55.86% |
| TTWO220527C00135000 | 2022-05-17 2:06PM EDT | 2022-05-27 | 0.75 | 0.65 | 0.80 | +0.17 | +29.31% | 22 | 72 | 51.42% |
| TTWO220603C00135000 | 2022-05-17 10:56AM EDT | 2022-06-03 | 0.79 | 1.10 | 1.30 | +0.13 | +19.70% | 5 | 68 | 47.46% |
| TTWO220610C00135000 | 2022-05-17 12:26PM EDT | 2022-06-10 | 1.69 | 1.65 | 1.95 | +0.89 | +111.25% | 7 | 90 | 47.24% |
| TTWO220617C00135000 | 2022-05-17 1:47PM EDT | 2022-06-17 | 2.40 | 2.30 | 2.60 | +1.16 | +93.55% | 115 | 489 | 47.39% |
| TTWO220624C00135000 | 2022-05-17 1:20PM EDT | 2022-06-24 | 3.17 | 2.50 | 3.10 | +1.79 | +129.71% | 5 | 2 | 46.66% |
| TTWO220715C00135000 | 2022-05-17 1:27PM EDT | 2022-07-15 | 4.20 | 4.00 | 4.40 | +2.25 | +115.38% | 21 | 51 | 45.05% |
| TTWO220916C00135000 | 2022-05-17 1:17PM EDT | 2022-09-16 | 8.40 | 7.60 | 8.40 | +4.40 | +110.00% | 65 | 294 | 46.35% |
| TTWO221216C00135000 | 2022-05-16 10:52AM EDT | 2022-12-16 | 6.50 | 11.40 | 11.90 | 0.00 | - | 90 | 95 | 44.63% |
| TTWO230120C00135000 | 2022-05-17 10:02AM EDT | 2023-01-20 | 11.60 | 12.30 | 13.00 | +4.00 | +52.63% | 9 | 1,028 | 44.11% |
| TTWO240119C00135000 | 2022-05-17 11:55AM EDT | 2024-01-19 | 21.50 | 21.80 | 23.20 | +6.00 | +38.71% | 1 | 19 | 44.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00135000 | 2022-05-17 12:26PM EDT | 2022-05-20 | 12.75 | 11.40 | 12.30 | -12.75 | -50.00% | 1 | 219 | 0.00% |
| TTWO220527P00135000 | 2022-04-21 3:08PM EDT | 2022-05-27 | 9.50 | 12.10 | 13.10 | 0.00 | - | 3 | 3 | 46.44% |
| TTWO220617P00135000 | 2022-05-17 1:38PM EDT | 2022-06-17 | 13.90 | 13.90 | 14.40 | -14.00 | -50.18% | 6 | 3,157 | 41.04% |
| TTWO220715P00135000 | 2022-05-17 9:30AM EDT | 2022-07-15 | 18.10 | 15.50 | 15.90 | -11.50 | -38.85% | 2 | 339 | 39.22% |
| TTWO220916P00135000 | 2022-05-17 1:39PM EDT | 2022-09-16 | 19.10 | 18.80 | 19.50 | -10.40 | -35.25% | 1 | 58 | 41.16% |
| TTWO230120P00135000 | 2022-04-28 11:21AM EDT | 2023-01-20 | 23.40 | 22.20 | 22.80 | 0.00 | - | 3 | 1,309 | 37.32% |
| TTWO240119P00135000 | 2022-04-19 10:59AM EDT | 2024-01-19 | 21.68 | 28.30 | 29.20 | 0.00 | - | 1 | 128 | 33.95% |
© 2022 Yahoo. All rights reserved.
