Singapore markets closed
Straits Times Index
3,152.38 +13.48 (+0.43%) S&P 500
3,790.93 +112.50 (+3.06%) Dow
30,316.32 +825.43 (+2.80%) Nasdaq
11,176.41 +360.97 (+3.34%) BTC-USD
20,152.45 +257.71 (+1.30%) CMC Crypto 200
456.15 +10.71 (+2.40%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00110000 | 2022-10-04 9:53AM EDT | 2022-10-07 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO221014C00110000 | 2022-10-03 10:21AM EDT | 2022-10-14 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTWO221021C00110000 | 2022-10-04 10:11AM EDT | 2022-10-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO221028C00110000 | 2022-09-26 10:56AM EDT | 2022-10-28 | 5.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TTWO221104C00110000 | 2022-10-03 9:30AM EDT | 2022-11-04 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221118C00110000 | 2022-09-30 1:21PM EDT | 2022-11-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO221216C00110000 | 2022-09-28 2:23PM EDT | 2022-12-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO230120C00110000 | 2022-10-04 3:31PM EDT | 2023-01-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230421C00110000 | 2022-09-28 2:08PM EDT | 2023-04-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240119C00110000 | 2022-10-04 11:40AM EDT | 2024-01-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250117C00110000 | 2022-10-04 2:26PM EDT | 2025-01-17 | 35.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007P00110000 | 2022-10-04 3:50PM EDT | 2022-10-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TTWO221014P00110000 | 2022-10-03 3:08PM EDT | 2022-10-14 | 2.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TTWO221021P00110000 | 2022-10-04 3:50PM EDT | 2022-10-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| TTWO221028P00110000 | 2022-10-04 2:36PM EDT | 2022-10-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO221104P00110000 | 2022-09-29 1:04PM EDT | 2022-11-04 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO221118P00110000 | 2022-10-04 11:55AM EDT | 2022-11-18 | 4.94 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 3.13% |
| TTWO221216P00110000 | 2022-10-04 3:36PM EDT | 2022-12-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO230120P00110000 | 2022-10-04 11:13AM EDT | 2023-01-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO230317P00110000 | 2022-09-30 12:01PM EDT | 2023-03-17 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO230421P00110000 | 2022-09-29 2:00PM EDT | 2023-04-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTWO240119P00110000 | 2022-10-03 11:54AM EDT | 2024-01-19 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250117P00110000 | 2022-09-22 10:41AM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
