Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230922C00160000 | 2023-08-23 1:55PM EDT | 2023-09-22 | 0.42 | 0.00 | 0.27 | 0.00 | - | 20 | 41 | 115.23% |
| TTWO230929C00160000 | 2023-09-14 9:59AM EDT | 2023-09-29 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 41.80% |
| TTWO231006C00160000 | 2023-09-01 3:03PM EDT | 2023-10-06 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 43.65% |
| TTWO231013C00160000 | 2023-09-13 3:35PM EDT | 2023-10-13 | 0.28 | 0.00 | 0.23 | 0.00 | - | 5 | 10 | 37.35% |
| TTWO231020C00160000 | 2023-09-21 1:20PM EDT | 2023-10-20 | 0.09 | 0.03 | 0.14 | -0.13 | -59.09% | 14 | 1,138 | 29.93% |
| TTWO231027C00160000 | 2023-09-19 3:44PM EDT | 2023-10-27 | 0.71 | 0.00 | 0.48 | 0.00 | - | 2 | 4,575 | 34.30% |
| TTWO231117C00160000 | 2023-09-21 3:54PM EDT | 2023-11-17 | 0.86 | 0.85 | 0.94 | -0.94 | -52.22% | 2 | 641 | 32.41% |
| TTWO231215C00160000 | 2023-09-21 1:57PM EDT | 2023-12-15 | 1.79 | 1.49 | 1.57 | -0.71 | -28.40% | 1 | 116 | 30.98% |
| TTWO240119C00160000 | 2023-09-18 10:35AM EDT | 2024-01-19 | 2.46 | 2.36 | 2.45 | -0.54 | -18.00% | 16 | 866 | 30.43% |
| TTWO240315C00160000 | 2023-09-19 10:21AM EDT | 2024-03-15 | 6.80 | 4.50 | 4.75 | 0.00 | - | 6 | 57 | 33.00% |
| TTWO240621C00160000 | 2023-09-18 9:35AM EDT | 2024-06-21 | 10.00 | 8.05 | 8.45 | 0.00 | - | 1 | 114 | 35.29% |
| TTWO250117C00160000 | 2023-09-11 12:46PM EDT | 2025-01-17 | 19.59 | 14.65 | 15.35 | 0.00 | - | 4 | 114 | 38.00% |
| TTWO260116C00160000 | 2023-09-18 3:42PM EDT | 2026-01-16 | 27.00 | 22.85 | 25.75 | 0.00 | - | 2 | 7 | 41.32% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231020P00160000 | 2023-08-22 2:04PM EDT | 2023-10-20 | 19.55 | 23.85 | 24.50 | 0.00 | - | - | 0 | 37.38% |
| TTWO231117P00160000 | 2023-08-03 3:37PM EDT | 2023-11-17 | 18.20 | 18.70 | 19.25 | 0.00 | - | 22 | 49 | 0.00% |
| TTWO231215P00160000 | 2023-08-03 12:03PM EDT | 2023-12-15 | 18.15 | 19.05 | 19.55 | 0.00 | - | 6 | 163 | 0.00% |
| TTWO240119P00160000 | 2023-08-25 11:04AM EDT | 2024-01-19 | 22.10 | 24.35 | 24.95 | 0.00 | - | 1 | 68 | 22.14% |
| TTWO240315P00160000 | 2023-07-21 2:41PM EDT | 2024-03-15 | 17.60 | 24.55 | 25.45 | 0.00 | - | 25 | 25 | 20.82% |
| TTWO250117P00160000 | 2023-08-08 2:52PM EDT | 2025-01-17 | 30.15 | 25.70 | 26.20 | 0.00 | - | 73 | 112 | 14.52% |
© 2023 Yahoo. All rights reserved.
