Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,379.11 -61.25 (-0.32%) CMC Crypto 200
443.49 +0.06 (+0.01%)
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:150.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00150000 | 2022-09-15 2:18PM EDT | 2022-09-30 | 0.23 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 256.25% |
| TTWO221007C00150000 | 2022-09-14 3:50PM EDT | 2022-10-07 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 76.56% |
| TTWO221014C00150000 | 2022-09-26 11:18AM EDT | 2022-10-14 | 0.12 | 0.02 | 0.30 | 0.00 | - | 5 | 32 | 77.73% |
| TTWO221021C00150000 | 2022-09-30 9:30AM EDT | 2022-10-21 | 0.11 | 0.03 | 0.20 | -0.01 | -8.33% | 10 | 188 | 61.13% |
| TTWO221028C00150000 | 2022-09-23 3:29PM EDT | 2022-10-28 | 0.20 | 0.01 | 0.36 | 0.00 | - | 1 | 1 | 57.23% |
| TTWO221118C00150000 | 2022-09-26 3:52PM EDT | 2022-11-18 | 0.46 | 0.35 | 0.46 | 0.00 | - | 3 | 14 | 50.00% |
| TTWO221216C00150000 | 2022-09-23 11:32AM EDT | 2022-12-16 | 0.73 | 0.63 | 0.81 | 0.00 | - | 10 | 100 | 46.24% |
| TTWO230120C00150000 | 2022-09-30 3:09PM EDT | 2023-01-20 | 1.16 | 1.03 | 1.24 | -0.54 | -31.76% | 200 | 232 | 42.58% |
| TTWO230317C00150000 | 2022-09-27 3:45PM EDT | 2023-03-17 | 2.44 | 2.19 | 2.54 | 0.00 | - | 20 | 30 | 42.71% |
| TTWO230421C00150000 | 2022-09-19 1:18PM EDT | 2023-04-21 | 6.55 | 2.80 | 3.20 | 0.00 | - | 2 | 4 | 41.93% |
| TTWO240119C00150000 | 2022-09-26 1:11PM EDT | 2024-01-19 | 8.00 | 8.65 | 9.30 | 0.00 | - | 3 | 215 | 42.31% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221021P00150000 | 2022-09-09 12:41PM EDT | 2022-10-21 | 23.90 | 40.45 | 41.45 | 0.00 | - | 1 | 0 | 76.95% |
| TTWO221216P00150000 | 2022-09-08 12:40PM EDT | 2022-12-16 | 32.35 | 40.55 | 41.60 | 0.00 | - | 2 | 7 | 43.36% |
| TTWO230120P00150000 | 2022-09-08 12:42PM EDT | 2023-01-20 | 32.50 | 41.10 | 41.70 | 0.00 | - | 6 | 671 | 37.23% |
| TTWO230421P00150000 | 2022-06-23 11:00AM EDT | 2023-04-21 | 28.20 | 27.00 | 27.40 | 0.00 | - | - | 2 | 0.00% |
| TTWO240119P00150000 | 2022-09-27 9:36AM EDT | 2024-01-19 | 43.06 | 43.90 | 44.50 | 0.00 | - | 1 | 922 | 28.34% |
© 2022 Yahoo. All rights reserved.
