Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:155.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00155000 | 2022-05-17 9:38AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 968 | 89.84% |
| TTWO220527C00155000 | 2022-05-17 12:21PM EDT | 2022-05-27 | 0.05 | 0.05 | 0.20 | -0.09 | -64.29% | 9 | 9 | 66.80% |
| TTWO220617C00155000 | 2022-05-17 9:57AM EDT | 2022-06-17 | 0.55 | 0.35 | 0.50 | +0.20 | +57.14% | 66 | 1,367 | 50.34% |
| TTWO220715C00155000 | 2022-05-17 10:26AM EDT | 2022-07-15 | 1.00 | 0.95 | 1.15 | +0.40 | +66.67% | 42 | 3,748 | 44.86% |
| TTWO220916C00155000 | 2022-05-09 11:20AM EDT | 2022-09-16 | 1.70 | 2.90 | 3.20 | 0.00 | - | 5 | 42 | 43.14% |
| TTWO221216C00155000 | 2022-05-17 12:16PM EDT | 2022-12-16 | 5.42 | 5.30 | 5.90 | +2.02 | +59.41% | 10 | 1 | 41.85% |
| TTWO230120C00155000 | 2022-05-05 10:53AM EDT | 2023-01-20 | 3.90 | 6.10 | 6.60 | 0.00 | - | 3 | 71 | 40.81% |
| TTWO240119C00155000 | 2022-05-17 9:56AM EDT | 2024-01-19 | 15.35 | 14.80 | 15.80 | +4.45 | +40.83% | 101 | 714 | 41.42% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00155000 | 2022-05-17 10:42AM EDT | 2022-05-20 | 35.80 | 32.20 | 33.10 | -9.30 | -20.62% | 2 | 465 | 110.16% |
| TTWO220527P00155000 | 2022-04-20 9:44AM EDT | 2022-05-27 | 17.90 | 32.10 | 33.50 | 0.00 | - | - | 1 | 76.07% |
| TTWO220617P00155000 | 2022-05-17 10:16AM EDT | 2022-06-17 | 35.50 | 32.30 | 33.50 | -12.10 | -25.42% | 1 | 4,043 | 58.79% |
| TTWO220715P00155000 | 2022-05-11 12:17PM EDT | 2022-07-15 | 47.80 | 32.90 | 34.00 | 0.00 | - | 2 | 3,191 | 48.05% |
| TTWO220916P00155000 | 2022-04-21 3:56PM EDT | 2022-09-16 | 27.91 | 34.70 | 35.20 | 0.00 | - | 2 | 31 | 40.49% |
| TTWO221216P00155000 | 2022-05-11 1:40PM EDT | 2022-12-16 | 50.50 | 36.10 | 37.20 | 0.00 | - | 1 | 2 | 37.90% |
| TTWO230120P00155000 | 2022-04-04 1:25PM EDT | 2023-01-20 | 19.03 | 34.40 | 36.10 | 0.00 | - | 284 | 606 | 31.61% |
| TTWO240119P00155000 | 2022-02-24 4:53PM EDT | 2024-01-19 | 26.28 | 24.80 | 27.40 | 0.00 | - | 4 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
