Singapore markets open in 1 hour 17 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
19,465.62 +349.24 (+1.83%) 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:140.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00140000 | 2022-09-26 2:21PM EDT | 2022-09-30 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 37 | 108.20% |
| TTWO221007C00140000 | 2022-09-27 1:20PM EDT | 2022-10-07 | 0.09 | 0.03 | 0.31 | 0.00 | - | 7 | 547 | 66.21% |
| TTWO221014C00140000 | 2022-09-26 1:32PM EDT | 2022-10-14 | 0.06 | 0.04 | 0.38 | 0.00 | - | 5 | 16 | 52.73% |
| TTWO221021C00140000 | 2022-09-28 12:26PM EDT | 2022-10-21 | 0.31 | 0.28 | 0.34 | +0.01 | +3.33% | 8 | 3,822 | 48.73% |
| TTWO221028C00140000 | 2022-09-21 9:45AM EDT | 2022-10-28 | 0.86 | 0.31 | 0.67 | 0.00 | - | 5 | 10 | 49.88% |
| TTWO221118C00140000 | 2022-09-26 10:04AM EDT | 2022-11-18 | 0.95 | 1.25 | 1.47 | 0.00 | - | 2 | 14 | 47.78% |
| TTWO221216C00140000 | 2022-09-27 2:10PM EDT | 2022-12-16 | 1.45 | 2.05 | 2.33 | 0.00 | - | 3 | 148 | 44.84% |
| TTWO230120C00140000 | 2022-09-23 12:04PM EDT | 2023-01-20 | 1.88 | 2.93 | 3.20 | 0.00 | - | 9 | 906 | 42.10% |
| TTWO230317C00140000 | 2022-09-27 3:45PM EDT | 2023-03-17 | 3.94 | 5.00 | 5.30 | 0.00 | - | 10 | 190 | 42.80% |
| TTWO230421C00140000 | 2022-09-26 1:43PM EDT | 2023-04-21 | 4.12 | 5.95 | 6.45 | 0.00 | - | 15 | 37 | 42.82% |
| TTWO240119C00140000 | 2022-09-23 1:12PM EDT | 2024-01-19 | 10.95 | 13.15 | 14.05 | 0.00 | - | 161 | 287 | 43.37% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221021P00140000 | 2022-09-21 10:40AM EDT | 2022-10-21 | 19.90 | 25.60 | 26.40 | 0.00 | - | 3 | 31 | 54.98% |
| TTWO221118P00140000 | 2022-09-15 3:12PM EDT | 2022-11-18 | 15.40 | 26.35 | 27.15 | 0.00 | - | - | 5 | 46.47% |
| TTWO221216P00140000 | 2022-09-27 2:05PM EDT | 2022-12-16 | 31.25 | 26.75 | 27.35 | 0.00 | - | 3 | 19 | 39.10% |
| TTWO230120P00140000 | 2022-09-28 1:50PM EDT | 2023-01-20 | 29.20 | 27.30 | 27.80 | -3.11 | -9.63% | 2 | 437 | 35.44% |
| TTWO230317P00140000 | 2022-09-26 3:46PM EDT | 2023-03-17 | 32.25 | 28.60 | 29.35 | 0.00 | - | 1 | 1 | 35.96% |
| TTWO230421P00140000 | 2022-09-19 2:07PM EDT | 2023-04-21 | 22.64 | 29.15 | 29.85 | 0.00 | - | 1 | 34 | 34.61% |
| TTWO240119P00140000 | 2022-09-26 11:19AM EDT | 2024-01-19 | 37.07 | 32.90 | 33.60 | 0.00 | - | 10 | 934 | 30.93% |
© 2022 Yahoo. All rights reserved.
