Singapore markets open in 2 hours 49 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,719.04 +71.75 (+1.97%) Dow
29,683.74 +548.75 (+1.88%) Nasdaq
11,051.64 +222.13 (+2.05%) BTC-USD
19,604.60 +634.55 (+3.35%) CMC Crypto 200
447.10 +18.32 (+4.27%)
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:105.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00105000 | 2022-09-26 12:34PM EDT | 2022-09-30 | 4.00 | 8.90 | 9.85 | 0.00 | - | 7 | 26 | 62.11% |
| TTWO221021C00105000 | 2022-09-26 2:05PM EDT | 2022-10-21 | 7.25 | 11.20 | 11.70 | 0.00 | - | 18 | 49 | 51.07% |
| TTWO221216C00105000 | 2022-09-01 12:42PM EDT | 2022-12-16 | 19.80 | 15.50 | 16.05 | 0.00 | - | 1 | 35 | 51.69% |
| TTWO230120C00105000 | 2022-09-28 9:32AM EDT | 2023-01-20 | 14.44 | 17.05 | 17.55 | -7.26 | -33.46% | 1 | 28 | 50.79% |
| TTWO230421C00105000 | 2022-09-26 12:19PM EDT | 2023-04-21 | 16.60 | 20.65 | 21.55 | 0.00 | - | 1 | 2 | 50.71% |
| TTWO240119C00105000 | 2022-09-26 2:38PM EDT | 2024-01-19 | 24.75 | 28.55 | 29.15 | 0.00 | - | 1 | 57 | 49.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00105000 | 2022-09-28 12:20PM EDT | 2022-09-30 | 0.24 | 0.10 | 0.17 | -0.78 | -76.47% | 4 | 252 | 58.01% |
| TTWO221007P00105000 | 2022-09-28 12:12PM EDT | 2022-10-07 | 1.04 | 0.72 | 0.85 | -0.80 | -43.48% | 3 | 28 | 51.12% |
| TTWO221014P00105000 | 2022-09-23 1:56PM EDT | 2022-10-14 | 3.25 | 1.25 | 1.53 | 0.00 | - | 3 | 1,171 | 50.78% |
| TTWO221021P00105000 | 2022-09-28 3:52PM EDT | 2022-10-21 | 1.93 | 1.90 | 2.05 | -1.47 | -43.24% | 1 | 334 | 48.74% |
| TTWO221028P00105000 | 2022-09-28 12:07PM EDT | 2022-10-28 | 3.00 | 2.17 | 2.85 | +0.31 | +11.52% | 10 | 1 | 50.51% |
| TTWO221118P00105000 | 2022-09-27 12:06PM EDT | 2022-11-18 | 6.00 | 4.45 | 4.60 | 0.00 | - | 2 | 88 | 50.56% |
| TTWO221216P00105000 | 2022-09-28 3:00PM EDT | 2022-12-16 | 5.90 | 5.50 | 5.75 | -0.50 | -7.81% | 1 | 127 | 47.31% |
| TTWO230120P00105000 | 2022-09-27 2:59PM EDT | 2023-01-20 | 8.20 | 6.55 | 7.00 | 0.00 | - | 12 | 1,036 | 44.93% |
| TTWO230317P00105000 | 2022-08-11 1:55PM EDT | 2023-03-17 | 6.43 | 5.10 | 5.45 | 0.00 | - | - | 173 | 31.28% |
| TTWO230421P00105000 | 2022-09-06 11:48AM EDT | 2023-04-21 | 7.75 | 9.20 | 9.70 | 0.00 | - | 75 | 435 | 42.26% |
| TTWO240119P00105000 | 2022-09-28 12:48PM EDT | 2024-01-19 | 14.40 | 13.65 | 14.25 | -1.02 | -6.61% | 2 | 32 | 37.22% |
| TTWO250117P00105000 | 2022-09-14 10:36AM EDT | 2025-01-17 | 14.52 | 17.40 | 18.55 | 0.00 | - | 1 | 2 | 34.83% |
© 2022 Yahoo. All rights reserved.
