Singapore markets closed
Straits Times Index
3,155.47 +16.57 (+0.53%) 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
20,150.71 +291.63 (+1.47%) CMC Crypto 200
456.30 +10.86 (+2.44%)
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:120.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00120000 | 2022-10-04 1:04PM EDT | 2022-10-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTWO221014C00120000 | 2022-10-03 3:15PM EDT | 2022-10-14 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO221021C00120000 | 2022-10-04 11:44AM EDT | 2022-10-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTWO221028C00120000 | 2022-10-03 1:30PM EDT | 2022-10-28 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO221104C00120000 | 2022-10-04 3:40PM EDT | 2022-11-04 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTWO221118C00120000 | 2022-10-04 2:23PM EDT | 2022-11-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TTWO221216C00120000 | 2022-10-04 3:03PM EDT | 2022-12-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TTWO230120C00120000 | 2022-10-04 10:10AM EDT | 2023-01-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO230317C00120000 | 2022-09-27 10:06AM EDT | 2023-03-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TTWO230421C00120000 | 2022-10-04 11:18AM EDT | 2023-04-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTWO240119C00120000 | 2022-10-04 11:05AM EDT | 2024-01-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO250117C00120000 | 2022-10-04 2:26PM EDT | 2025-01-17 | 30.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007P00120000 | 2022-09-30 3:23PM EDT | 2022-10-07 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO221014P00120000 | 2022-09-22 9:44AM EDT | 2022-10-14 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221021P00120000 | 2022-10-04 10:27AM EDT | 2022-10-21 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221118P00120000 | 2022-10-04 12:14PM EDT | 2022-11-18 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO221216P00120000 | 2022-09-30 2:30PM EDT | 2022-12-16 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120P00120000 | 2022-10-03 10:18AM EDT | 2023-01-20 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230317P00120000 | 2022-09-19 1:15PM EDT | 2023-03-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTWO230421P00120000 | 2022-09-29 2:16PM EDT | 2023-04-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTWO240119P00120000 | 2022-10-03 11:54AM EDT | 2024-01-19 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
