Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00090000 | 2022-12-06 10:28AM EST | 2022-12-16 | 13.60 | 11.85 | 12.95 | 0.00 | - | 1 | 48 | 66.11% |
| TTWO221223C00090000 | 2022-11-09 11:49AM EST | 2022-12-23 | 8.05 | 12.15 | 13.65 | 0.00 | - | 1 | 1 | 60.50% |
| TTWO221230C00090000 | 2022-11-17 10:20AM EST | 2022-12-30 | 11.10 | 12.25 | 13.25 | 0.00 | - | - | 5 | 55.69% |
| TTWO230120C00090000 | 2022-12-08 9:55AM EST | 2023-01-20 | 11.40 | 13.60 | 14.20 | 0.00 | - | 3 | 30 | 49.79% |
| TTWO230317C00090000 | 2022-11-28 9:42AM EST | 2023-03-17 | 17.60 | 16.95 | 17.45 | 0.00 | - | 5 | 17 | 50.77% |
| TTWO230421C00090000 | 2022-11-29 9:41AM EST | 2023-04-21 | 18.30 | 18.30 | 18.70 | 0.00 | - | 5 | 83 | 50.82% |
| TTWO240119C00090000 | 2022-11-10 9:46AM EST | 2024-01-19 | 24.20 | 25.90 | 26.75 | 0.00 | - | 2 | 12 | 50.51% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00090000 | 2022-12-09 1:33PM EST | 2022-12-16 | 0.15 | 0.06 | 0.20 | -0.25 | -62.50% | 13 | 1,661 | 53.52% |
| TTWO221223P00090000 | 2022-12-05 10:08AM EST | 2022-12-23 | 0.16 | 0.22 | 0.39 | 0.00 | - | 1 | 26 | 48.39% |
| TTWO221230P00090000 | 2022-12-08 2:03PM EST | 2022-12-30 | 0.74 | 0.52 | 0.58 | 0.00 | - | 4 | 4 | 44.09% |
| TTWO230106P00090000 | 2022-12-07 11:20AM EST | 2023-01-06 | 1.18 | 0.66 | 0.80 | 0.00 | - | 1 | 3 | 42.11% |
| TTWO230120P00090000 | 2022-12-09 2:34PM EST | 2023-01-20 | 1.37 | 1.35 | 1.40 | -0.50 | -26.74% | 10 | 2,340 | 41.85% |
| TTWO230317P00090000 | 2022-12-07 2:22PM EST | 2023-03-17 | 4.80 | 3.90 | 4.05 | 0.00 | - | 6 | 183 | 44.47% |
| TTWO230421P00090000 | 2022-12-09 10:46AM EST | 2023-04-21 | 5.05 | 4.60 | 4.85 | +0.95 | +23.17% | 4 | 59 | 42.18% |
| TTWO230616P00090000 | 2022-12-08 9:58AM EST | 2023-06-16 | 7.10 | 6.35 | 6.50 | 0.00 | - | 2 | 76 | 42.09% |
| TTWO240119P00090000 | 2022-12-02 2:28PM EST | 2024-01-19 | 8.54 | 9.50 | 9.85 | 0.00 | - | 2 | 98 | 37.73% |
| TTWO250117P00090000 | 2022-12-02 2:28PM EST | 2025-01-17 | 12.36 | 13.20 | 14.25 | 0.00 | - | 5 | 30 | 35.86% |
© 2022 Yahoo. All rights reserved.
