Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:165.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00165000 | 2022-05-17 9:39AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,055 | 138.87% |
| TTWO220617C00165000 | 2022-05-17 10:59AM EDT | 2022-06-17 | 0.20 | 0.10 | 0.35 | -0.08 | -28.57% | 3 | 576 | 51.12% |
| TTWO220715C00165000 | 2022-05-12 2:13PM EDT | 2022-07-15 | 0.27 | 0.50 | 0.65 | 0.00 | - | 1 | 980 | 45.61% |
| TTWO220916C00165000 | 2022-05-03 11:07AM EDT | 2022-09-16 | 2.15 | 1.75 | 2.50 | 0.00 | - | 1 | 50 | 45.14% |
| TTWO221216C00165000 | 2022-05-16 9:30AM EDT | 2022-12-16 | 2.10 | 3.70 | 4.10 | 0.00 | - | 2 | 3 | 40.45% |
| TTWO230120C00165000 | 2022-05-09 11:09AM EDT | 2023-01-20 | 2.05 | 4.40 | 4.80 | 0.00 | - | 1 | 1,099 | 39.79% |
| TTWO240119C00165000 | 2022-05-13 10:25AM EDT | 2024-01-19 | 9.00 | 12.00 | 13.10 | 0.00 | - | 1 | 17 | 40.08% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00165000 | 2022-05-12 9:35AM EDT | 2022-05-20 | 61.15 | 41.90 | 42.90 | 0.00 | - | 1 | 6 | 182.23% |
| TTWO220617P00165000 | 2022-04-21 3:56PM EDT | 2022-06-17 | 34.34 | 42.00 | 43.10 | 0.00 | - | 2 | 163 | 67.16% |
| TTWO220715P00165000 | 2022-04-18 2:36PM EDT | 2022-07-15 | 31.03 | 42.30 | 43.40 | 0.00 | - | 8 | 138 | 52.61% |
| TTWO220916P00165000 | 2022-05-10 12:05PM EDT | 2022-09-16 | 61.00 | 42.60 | 44.30 | 0.00 | - | 1 | 4 | 46.01% |
| TTWO230120P00165000 | 2022-05-12 1:43PM EDT | 2023-01-20 | 60.24 | 44.80 | 45.80 | 0.00 | - | 1 | 219 | 37.71% |
| TTWO240119P00165000 | 2022-02-15 2:46PM EDT | 2024-01-19 | 27.85 | 33.60 | 35.90 | 0.00 | - | 2 | 78 | 0.00% |
© 2022 Yahoo. All rights reserved.
