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:140.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00140000 | 2022-12-07 10:49AM EST | 2022-12-16 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 166 | 98.05% |
| TTWO221223C00140000 | 2022-12-01 3:07PM EST | 2022-12-23 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 93.55% |
| TTWO230120C00140000 | 2022-12-06 11:00AM EST | 2023-01-20 | 0.15 | 0.03 | 0.15 | 0.00 | - | 2 | 1,256 | 46.09% |
| TTWO230317C00140000 | 2022-12-09 1:55PM EST | 2023-03-17 | 0.62 | 0.58 | 0.70 | -0.79 | -56.03% | 1 | 76 | 40.21% |
| TTWO230421C00140000 | 2022-12-08 1:42PM EST | 2023-04-21 | 1.00 | 0.96 | 1.15 | 0.00 | - | 2 | 19 | 38.88% |
| TTWO230616C00140000 | 2022-12-08 9:56AM EST | 2023-06-16 | 1.87 | 2.24 | 2.39 | 0.00 | - | 30 | 1,041 | 40.19% |
| TTWO240119C00140000 | 2022-12-01 1:55PM EST | 2024-01-19 | 7.85 | 6.55 | 6.85 | 0.00 | - | 1 | 314 | 40.83% |
| TTWO250117C00140000 | 2022-12-07 3:33PM EST | 2025-01-17 | 12.80 | 13.15 | 14.65 | 0.00 | - | 98 | 178 | 43.65% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00140000 | 2022-11-09 10:02AM EST | 2022-12-16 | 46.05 | 38.50 | 39.35 | 0.00 | - | 2 | 0 | 163.04% |
| TTWO230120P00140000 | 2022-12-09 3:04PM EST | 2023-01-20 | 37.55 | 37.50 | 38.45 | -1.30 | -3.35% | 75 | 199 | 57.42% |
| TTWO230317P00140000 | 2022-12-01 9:34AM EST | 2023-03-17 | 33.30 | 37.45 | 38.55 | 0.00 | - | 1 | 2 | 39.06% |
| TTWO230421P00140000 | 2022-12-06 3:26PM EST | 2023-04-21 | 38.95 | 37.50 | 38.40 | 0.00 | - | 1 | 2 | 31.64% |
| TTWO230616P00140000 | 2022-12-01 9:39AM EST | 2023-06-16 | 34.80 | 37.90 | 38.80 | 0.00 | - | - | 0 | 30.42% |
| TTWO240119P00140000 | 2022-11-23 9:51AM EST | 2024-01-19 | 41.20 | 39.30 | 40.25 | 0.00 | - | 1 | 940 | 27.18% |
| TTWO250117P00140000 | 2022-12-05 3:56PM EST | 2025-01-17 | 39.00 | 41.95 | 43.05 | 0.00 | - | 111 | 139 | 26.22% |
© 2022 Yahoo. All rights reserved.
