Singapore markets closed
Straits Times Index
3,153.68 +14.78 (+0.47%) 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
20,145.04 +241.10 (+1.21%) CMC Crypto 200
456.20 +10.76 (+2.42%)
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:125.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00125000 | 2022-10-04 1:34PM EDT | 2022-10-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTWO221014C00125000 | 2022-10-04 3:11PM EDT | 2022-10-14 | 0.68 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| TTWO221021C00125000 | 2022-10-04 3:45PM EDT | 2022-10-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TTWO221028C00125000 | 2022-10-03 9:49AM EDT | 2022-10-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO221111C00125000 | 2022-09-29 12:34PM EDT | 2022-11-11 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO221118C00125000 | 2022-10-04 3:14PM EDT | 2022-11-18 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO221216C00125000 | 2022-10-04 3:44PM EDT | 2022-12-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTWO230120C00125000 | 2022-10-04 9:30AM EDT | 2023-01-20 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO230317C00125000 | 2022-09-30 1:32PM EDT | 2023-03-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| TTWO230421C00125000 | 2022-08-22 1:36PM EDT | 2023-04-21 | 17.41 | 12.25 | 12.80 | 0.00 | - | 2 | 82 | 47.10% |
| TTWO240119C00125000 | 2022-10-04 11:22AM EDT | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250117C00125000 | 2022-09-20 10:02AM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007P00125000 | 2022-09-23 10:32AM EDT | 2022-10-07 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO221014P00125000 | 2022-09-22 9:30AM EDT | 2022-10-14 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO221021P00125000 | 2022-09-23 1:03PM EDT | 2022-10-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO221028P00125000 | 2022-09-26 3:56PM EDT | 2022-10-28 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221118P00125000 | 2022-10-04 10:06AM EDT | 2022-11-18 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221216P00125000 | 2022-09-29 3:07PM EDT | 2022-12-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TTWO230120P00125000 | 2022-10-04 3:30PM EDT | 2023-01-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230317P00125000 | 2022-09-27 11:42AM EDT | 2023-03-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230421P00125000 | 2022-09-30 9:36AM EDT | 2023-04-21 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119P00125000 | 2022-09-28 11:38AM EDT | 2024-01-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00125000 | 2022-09-13 3:59PM EDT | 2025-01-17 | 22.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
