Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:165.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231006C00165000 | 2023-10-02 10:30AM EDT | 2023-10-06 | 0.03 | 0.02 | 0.16 | -0.02 | -40.00% | 3 | 1 | 71.48% |
| TTWO231013C00165000 | 2023-08-31 2:51PM EDT | 2023-10-13 | 0.22 | 0.00 | 0.18 | 0.00 | - | - | 0 | 51.56% |
| TTWO231020C00165000 | 2023-09-25 9:37AM EDT | 2023-10-20 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 23 | 41.75% |
| TTWO231027C00165000 | 2023-09-19 11:50AM EDT | 2023-10-27 | 0.28 | 0.01 | 0.36 | 0.00 | - | - | 2 | 39.94% |
| TTWO231117C00165000 | 2023-10-02 10:10AM EDT | 2023-11-17 | 0.66 | 0.52 | 0.59 | -0.12 | -15.38% | 1 | 182 | 33.15% |
| TTWO231215C00165000 | 2023-10-02 10:46AM EDT | 2023-12-15 | 1.10 | 1.06 | 1.20 | +0.11 | +11.11% | 2 | 63 | 31.57% |
| TTWO240119C00165000 | 2023-09-28 1:13PM EDT | 2024-01-19 | 2.20 | 1.78 | 1.98 | 0.00 | - | 27 | 758 | 30.45% |
| TTWO240315C00165000 | 2023-08-29 3:17PM EDT | 2024-03-15 | 5.75 | 4.60 | 4.85 | 0.00 | - | 3 | 21 | 35.08% |
| TTWO240621C00165000 | 2023-10-02 10:57AM EDT | 2024-06-21 | 7.50 | 7.50 | 7.85 | -0.20 | -2.60% | 11 | 54 | 35.08% |
| TTWO250117C00165000 | 2023-10-02 12:25PM EDT | 2025-01-17 | 13.95 | 14.05 | 14.50 | -1.81 | -11.48% | 9 | 144 | 37.23% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231117P00165000 | 2023-08-01 3:09PM EDT | 2023-11-17 | 16.70 | 22.60 | 23.60 | 0.00 | - | 4 | 34 | 0.00% |
| TTWO231215P00165000 | 2023-09-25 3:55PM EDT | 2023-12-15 | 26.40 | 26.30 | 27.00 | 0.00 | - | 2 | 0 | 28.83% |
| TTWO240119P00165000 | 2023-09-11 11:24AM EDT | 2024-01-19 | 20.90 | 26.50 | 26.95 | 0.00 | - | 2 | 55 | 23.46% |
| TTWO240315P00165000 | 2023-09-11 11:44AM EDT | 2024-03-15 | 22.40 | 27.45 | 27.95 | 0.00 | - | 1 | 21 | 24.10% |
| TTWO250117P00165000 | 2023-09-28 11:04AM EDT | 2025-01-17 | 30.91 | 31.35 | 31.95 | 0.00 | - | 1 | 51 | 22.59% |
© 2023 Yahoo. All rights reserved.
