Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:150.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00150000 | 2022-05-17 12:31PM EDT | 2022-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,321 | 74.22% |
| TTWO220527C00150000 | 2022-05-17 9:35AM EDT | 2022-05-27 | 0.08 | 0.05 | 0.20 | -0.12 | -60.00% | 2 | 239 | 55.96% |
| TTWO220603C00150000 | 2022-05-16 9:34AM EDT | 2022-06-03 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 42 | 50.29% |
| TTWO220610C00150000 | 2022-05-17 10:57AM EDT | 2022-06-10 | 0.27 | 0.30 | 0.55 | -0.48 | -64.00% | 2 | 6 | 49.41% |
| TTWO220617C00150000 | 2022-05-17 11:31AM EDT | 2022-06-17 | 0.55 | 0.55 | 0.70 | +0.05 | +10.00% | 355 | 2,197 | 46.27% |
| TTWO220715C00150000 | 2022-05-17 12:42PM EDT | 2022-07-15 | 1.45 | 1.30 | 1.55 | +0.63 | +76.83% | 258 | 918 | 42.13% |
| TTWO220916C00150000 | 2022-05-17 9:42AM EDT | 2022-09-16 | 3.92 | 3.80 | 4.10 | +1.87 | +91.22% | 35 | 525 | 41.93% |
| TTWO221216C00150000 | 2022-05-17 10:04AM EDT | 2022-12-16 | 6.59 | 6.70 | 7.30 | +2.29 | +53.26% | 7 | 8 | 41.58% |
| TTWO230120C00150000 | 2022-05-16 2:54PM EDT | 2023-01-20 | 4.73 | 7.60 | 8.10 | 0.00 | - | 1 | 230 | 40.68% |
| TTWO240119C00150000 | 2022-05-16 10:33AM EDT | 2024-01-19 | 11.95 | 16.80 | 17.80 | 0.00 | - | 5 | 123 | 41.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00150000 | 2022-05-17 9:38AM EDT | 2022-05-20 | 30.00 | 26.20 | 27.40 | -8.65 | -22.38% | 5 | 65 | 135.35% |
| TTWO220527P00150000 | 2022-05-16 12:14AM EDT | 2022-05-27 | 41.97 | 26.40 | 27.70 | 0.00 | - | - | 4 | 87.74% |
| TTWO220617P00150000 | 2022-05-17 9:38AM EDT | 2022-06-17 | 29.20 | 26.70 | 27.90 | -17.04 | -36.85% | 1 | 1,454 | 54.71% |
| TTWO220715P00150000 | 2022-05-17 11:11AM EDT | 2022-07-15 | 30.70 | 27.60 | 28.40 | -16.79 | -35.35% | 442 | 1,334 | 48.76% |
| TTWO220916P00150000 | 2022-05-16 3:08PM EDT | 2022-09-16 | 41.07 | 29.80 | 30.50 | 0.00 | - | 1 | 60 | 43.66% |
| TTWO221216P00150000 | 2022-04-21 3:59PM EDT | 2022-12-16 | 26.53 | 31.80 | 32.70 | 0.00 | - | - | 2 | 39.84% |
| TTWO230120P00150000 | 2022-05-17 10:08AM EDT | 2023-01-20 | 35.20 | 32.50 | 33.20 | -8.70 | -19.82% | 1 | 690 | 38.30% |
| TTWO240119P00150000 | 2022-05-17 11:00AM EDT | 2024-01-19 | 40.00 | 36.20 | 38.90 | -6.50 | -13.98% | 3 | 896 | 33.80% |
© 2022 Yahoo. All rights reserved.
