Singapore markets closed
Straits Times Index
3,153.23 +14.33 (+0.46%) 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
20,108.30 +167.25 (+0.84%) CMC Crypto 200
455.46 +10.03 (+2.25%)
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:130.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00130000 | 2022-10-04 11:40AM EDT | 2022-10-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO221014C00130000 | 2022-09-28 11:53AM EDT | 2022-10-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO221021C00130000 | 2022-10-04 2:30PM EDT | 2022-10-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO221028C00130000 | 2022-10-04 2:30PM EDT | 2022-10-28 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTWO221118C00130000 | 2022-10-04 1:56PM EDT | 2022-11-18 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO221216C00130000 | 2022-10-04 1:53PM EDT | 2022-12-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO230120C00130000 | 2022-10-04 10:32AM EDT | 2023-01-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO230317C00130000 | 2022-10-03 3:51PM EDT | 2023-03-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO230421C00130000 | 2022-09-27 10:42AM EDT | 2023-04-21 | 7.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO240119C00130000 | 2022-10-04 12:47PM EDT | 2024-01-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTWO250117C00130000 | 2022-09-16 9:30AM EDT | 2025-01-17 | 33.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221021P00130000 | 2022-10-04 1:09PM EDT | 2022-10-21 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221118P00130000 | 2022-09-20 1:11PM EDT | 2022-11-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO221216P00130000 | 2022-09-30 9:34AM EDT | 2022-12-16 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120P00130000 | 2022-09-29 2:07PM EDT | 2023-01-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TTWO230317P00130000 | 2022-09-27 2:05PM EDT | 2023-03-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230421P00130000 | 2022-08-04 2:41PM EDT | 2023-04-21 | 16.70 | 19.40 | 20.30 | 0.00 | - | 1 | 6 | 34.46% |
| TTWO240119P00130000 | 2022-10-03 9:57AM EDT | 2024-01-19 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
