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
20,106.78 +162.40 (+0.81%) CMC Crypto 200
455.52 +10.08 (+2.26%)
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:155.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00155000 | 2022-09-30 10:34AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTWO221014C00155000 | 2022-09-12 10:23AM EDT | 2022-10-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO221021C00155000 | 2022-09-19 10:36AM EDT | 2022-10-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TTWO221028C00155000 | 2022-09-12 11:48AM EDT | 2022-10-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO221118C00155000 | 2022-10-04 12:35PM EDT | 2022-11-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO221216C00155000 | 2022-09-27 9:36AM EDT | 2022-12-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230120C00155000 | 2022-09-30 2:03PM EDT | 2023-01-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230317C00155000 | 2022-08-25 9:42AM EDT | 2023-03-17 | 4.40 | 1.74 | 2.06 | 0.00 | - | 1 | 8 | 36.95% |
| TTWO230421C00155000 | 2022-09-15 2:24PM EDT | 2023-04-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240119C00155000 | 2022-09-26 3:09PM EDT | 2024-01-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250117C00155000 | 2022-10-03 10:31AM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00155000 | 2022-08-10 3:46PM EDT | 2022-12-16 | 31.51 | 28.50 | 29.15 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230120P00155000 | 2022-09-15 9:58AM EDT | 2023-01-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230317P00155000 | 2022-08-04 3:13PM EDT | 2023-03-17 | 31.50 | 37.70 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| TTWO240119P00155000 | 2022-09-30 3:59PM EDT | 2024-01-19 | 48.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
