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:150.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00150000 | 2022-12-08 11:09AM EST | 2022-12-16 | 0.02 | 0.00 | 0.11 | 0.00 | - | 49 | 127 | 116.41% |
| TTWO230120C00150000 | 2022-12-02 3:37PM EST | 2023-01-20 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 434 | 50.10% |
| TTWO230317C00150000 | 2022-12-06 9:44AM EST | 2023-03-17 | 0.50 | 0.21 | 0.50 | 0.00 | - | 1 | 30 | 43.56% |
| TTWO230421C00150000 | 2022-11-08 9:30AM EST | 2023-04-21 | 0.05 | 0.44 | 0.58 | 0.00 | - | 5 | 8 | 38.48% |
| TTWO230616C00150000 | 2022-11-10 3:46PM EST | 2023-06-16 | 1.42 | 1.32 | 1.48 | 0.00 | - | 4 | 7 | 39.97% |
| TTWO240119C00150000 | 2022-12-06 1:53PM EST | 2024-01-19 | 5.19 | 4.70 | 5.10 | 0.00 | - | 1 | 292 | 40.14% |
| TTWO250117C00150000 | 2022-12-06 11:13AM EST | 2025-01-17 | 11.79 | 10.70 | 12.45 | 0.00 | - | 2 | 133 | 43.16% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00150000 | 2022-11-09 10:27AM EST | 2022-12-16 | 56.45 | 48.50 | 49.30 | 0.00 | - | 1 | 0 | 186.91% |
| TTWO230120P00150000 | 2022-11-22 3:18PM EST | 2023-01-20 | 50.30 | 47.50 | 48.55 | 0.00 | - | 619 | 1 | 50.20% |
| TTWO230317P00150000 | 2022-12-08 9:34AM EST | 2023-03-17 | 51.30 | 47.35 | 48.40 | 0.00 | - | 2 | 2 | 42.92% |
| TTWO230421P00150000 | 2022-11-08 11:19AM EST | 2023-04-21 | 53.60 | 48.70 | 50.05 | 0.00 | - | 1 | 0 | 52.50% |
| TTWO240119P00150000 | 2022-11-23 10:12AM EST | 2024-01-19 | 49.65 | 48.20 | 49.10 | 0.00 | - | 5 | 762 | 25.75% |
| TTWO250117P00150000 | 2022-12-05 3:56PM EST | 2025-01-17 | 46.55 | 49.75 | 50.95 | 0.00 | - | 6 | 7 | 24.35% |
© 2022 Yahoo. All rights reserved.
