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
20,144.76 +277.49 (+1.40%) CMC Crypto 200
456.30 +10.87 (+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:145.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00145000 | 2022-10-04 10:36AM EDT | 2022-10-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TTWO221014C00145000 | 2022-09-21 2:35PM EDT | 2022-10-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TTWO221021C00145000 | 2022-10-04 1:18PM EDT | 2022-10-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO221028C00145000 | 2022-09-27 10:38AM EDT | 2022-10-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO221118C00145000 | 2022-10-04 12:35PM EDT | 2022-11-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO221216C00145000 | 2022-10-04 10:10AM EDT | 2022-12-16 | 1.42 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| TTWO230120C00145000 | 2022-10-04 12:44PM EDT | 2023-01-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO230317C00145000 | 2022-09-21 10:22AM EDT | 2023-03-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO230421C00145000 | 2022-09-29 2:22PM EDT | 2023-04-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO240119C00145000 | 2022-09-26 3:40PM EDT | 2024-01-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221021P00145000 | 2022-09-30 11:10AM EDT | 2022-10-21 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO221118P00145000 | 2022-09-30 11:10AM EDT | 2022-11-18 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221216P00145000 | 2022-09-06 1:20PM EDT | 2022-12-16 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120P00145000 | 2022-09-28 3:57PM EDT | 2023-01-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO230317P00145000 | 2022-08-10 3:44PM EDT | 2023-03-17 | 25.39 | 22.90 | 23.35 | 0.00 | - | 2 | 11 | 0.00% |
| TTWO240119P00145000 | 2022-09-19 10:50AM EDT | 2024-01-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
