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:90.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220916C00090000 | 2022-05-19 12:24PM EDT | 2022-09-16 | 38.74 | 37.30 | 39.30 | 0.00 | - | - | 4 | 98.90% |
| TTWO221216C00090000 | 2022-08-05 2:35PM EDT | 2022-12-16 | 39.80 | 38.15 | 39.30 | 0.00 | - | 3 | 3 | 57.41% |
| TTWO230120C00090000 | 2022-04-04 10:41AM EDT | 2023-01-20 | 68.88 | 36.10 | 38.70 | 0.00 | - | 2 | 13 | 50.85% |
| TTWO230421C00090000 | 2022-05-25 1:46PM EDT | 2023-04-21 | 41.30 | 49.70 | 51.50 | 0.00 | - | - | 0 | 84.27% |
| TTWO240119C00090000 | 2022-03-09 11:55AM EDT | 2024-01-19 | 79.59 | 61.20 | 63.70 | 0.00 | - | 2 | 7 | 86.21% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220812P00090000 | 2022-08-05 3:35PM EDT | 2022-08-12 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 7 | 123.44% |
| TTWO220819P00090000 | 2022-08-08 2:23PM EDT | 2022-08-19 | 0.06 | 0.05 | 0.10 | -0.42 | -87.50% | 4 | 165 | 82.81% |
| TTWO220916P00090000 | 2022-08-08 3:55PM EDT | 2022-09-16 | 0.59 | 0.48 | 0.58 | -0.16 | -21.33% | 3 | 349 | 63.28% |
| TTWO221216P00090000 | 2022-07-18 9:46AM EDT | 2022-12-16 | 2.50 | 2.09 | 2.38 | 0.00 | - | 1 | 206 | 50.81% |
| TTWO230120P00090000 | 2022-08-08 3:12PM EDT | 2023-01-20 | 2.71 | 2.44 | 2.93 | -0.03 | -1.09% | 1 | 1,496 | 49.38% |
| TTWO230421P00090000 | 2022-08-01 11:38AM EDT | 2023-04-21 | 3.80 | 3.85 | 4.30 | 0.00 | - | 1 | 2 | 45.72% |
| TTWO240119P00090000 | 2022-07-14 1:11PM EDT | 2024-01-19 | 8.30 | 6.75 | 7.30 | 0.00 | - | 1 | 87 | 39.95% |
© 2022 Yahoo. All rights reserved.
