Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:140.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00140000 | 2022-05-17 11:56AM EDT | 2022-05-20 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 570 | 1,054 | 57.42% |
| TTWO220527C00140000 | 2022-05-17 12:33PM EDT | 2022-05-27 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 9 | 34 | 51.12% |
| TTWO220603C00140000 | 2022-05-17 12:04PM EDT | 2022-06-03 | 0.55 | 0.55 | 0.70 | +0.05 | +10.00% | 7 | 44 | 46.19% |
| TTWO220610C00140000 | 2022-05-17 12:19PM EDT | 2022-06-10 | 0.88 | 0.80 | 1.05 | +0.28 | +46.67% | 6 | 102 | 44.24% |
| TTWO220617C00140000 | 2022-05-17 12:06PM EDT | 2022-06-17 | 1.30 | 1.35 | 1.55 | +0.40 | +44.44% | 25 | 2,033 | 44.56% |
| TTWO220715C00140000 | 2022-05-17 11:18AM EDT | 2022-07-15 | 2.65 | 2.70 | 2.90 | +1.23 | +86.62% | 8 | 187 | 41.68% |
| TTWO220916C00140000 | 2022-05-17 12:37PM EDT | 2022-09-16 | 6.30 | 6.00 | 6.50 | +2.90 | +85.29% | 95 | 42 | 43.46% |
| TTWO221216C00140000 | 2022-04-29 10:07AM EDT | 2022-12-16 | 10.00 | 9.20 | 9.80 | 0.00 | - | 1 | 8 | 42.12% |
| TTWO230120C00140000 | 2022-05-16 2:54PM EDT | 2023-01-20 | 6.73 | 10.00 | 10.80 | 0.00 | - | 1 | 157 | 41.57% |
| TTWO240119C00140000 | 2022-05-13 2:19PM EDT | 2024-01-19 | 13.80 | 20.10 | 21.00 | 0.00 | - | 2 | 97 | 42.56% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00140000 | 2022-05-17 11:20AM EDT | 2022-05-20 | 18.79 | 17.00 | 17.90 | -12.61 | -40.16% | 3 | 128 | 100.34% |
| TTWO220527P00140000 | 2022-05-17 9:40AM EDT | 2022-05-27 | 17.20 | 17.40 | 18.30 | -1.80 | -9.47% | 17 | 10 | 68.85% |
| TTWO220617P00140000 | 2022-05-17 11:12AM EDT | 2022-06-17 | 20.67 | 18.10 | 19.30 | -9.68 | -31.89% | 7 | 925 | 54.57% |
| TTWO220624P00140000 | 2022-05-10 9:37AM EDT | 2022-06-24 | 33.80 | 18.20 | 19.50 | 0.00 | - | - | 1 | 51.00% |
| TTWO220715P00140000 | 2022-05-13 10:30AM EDT | 2022-07-15 | 31.90 | 19.60 | 20.20 | 0.00 | - | 1 | 1,169 | 45.42% |
| TTWO220916P00140000 | 2022-05-17 11:20AM EDT | 2022-09-16 | 23.83 | 22.70 | 23.00 | -2.82 | -10.58% | 2 | 15 | 42.76% |
| TTWO221216P00140000 | 2022-04-21 1:45PM EDT | 2022-12-16 | 19.43 | 25.10 | 25.70 | 0.00 | - | - | 1 | 39.98% |
| TTWO230120P00140000 | 2022-05-06 11:15AM EDT | 2023-01-20 | 29.39 | 25.80 | 26.50 | 0.00 | - | 1 | 357 | 39.09% |
| TTWO240119P00140000 | 2022-05-17 12:02PM EDT | 2024-01-19 | 32.20 | 31.00 | 32.60 | -10.30 | -24.24% | 10 | 944 | 34.60% |
© 2022 Yahoo. All rights reserved.
