Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:190.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520C00190000 | 2022-05-13 12:54PM EDT | 2022-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 50.00% |
| TTWO220603C00190000 | 2022-04-26 11:06AM EDT | 2022-06-03 | 0.46 | 0.00 | 0.45 | 0.00 | - | - | 7 | 95.02% |
| TTWO220617C00190000 | 2022-05-17 9:38AM EDT | 2022-06-17 | 0.36 | 0.00 | 0.25 | +0.26 | +260.00% | 1 | 598 | 65.63% |
| TTWO220715C00190000 | 2022-05-11 10:29AM EDT | 2022-07-15 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 1,455 | 56.45% |
| TTWO220916C00190000 | 2022-05-17 2:15PM EDT | 2022-09-16 | 0.72 | 0.55 | 0.80 | -0.84 | -53.85% | 1 | 26 | 45.29% |
| TTWO230120C00190000 | 2022-05-17 9:30AM EDT | 2023-01-20 | 1.57 | 1.90 | 2.10 | +0.42 | +36.52% | 4 | 773 | 39.66% |
| TTWO240119C00190000 | 2022-05-16 10:24AM EDT | 2024-01-19 | 5.32 | 6.30 | 8.40 | 0.00 | - | 1 | 16 | 39.54% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220520P00190000 | 2022-04-08 1:12PM EDT | 2022-05-20 | 49.15 | 74.60 | 76.50 | 0.00 | - | 7 | 7 | 487.01% |
| TTWO220617P00190000 | 2022-04-08 10:16AM EDT | 2022-06-17 | 49.82 | 74.00 | 77.00 | 0.00 | - | 2 | 85 | 171.78% |
| TTWO220715P00190000 | 2022-03-02 11:12AM EDT | 2022-07-15 | 35.65 | 39.30 | 40.50 | 0.00 | - | 3 | 10 | 0.00% |
| TTWO220916P00190000 | 2022-03-30 11:07AM EDT | 2022-09-16 | 36.58 | 68.50 | 72.10 | 0.00 | - | 3 | 1 | 62.50% |
| TTWO230120P00190000 | 2022-05-11 10:25AM EDT | 2023-01-20 | 80.50 | 67.20 | 69.20 | 0.00 | - | 7 | 51 | 38.93% |
| TTWO240119P00190000 | 2022-04-26 9:51AM EDT | 2024-01-19 | 63.87 | 68.80 | 71.10 | 0.00 | - | 1 | 4 | 30.08% |
© 2022 Yahoo. All rights reserved.
