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
19,380.83 -100.44 (-0.52%) 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:80.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221021C00080000 | 2022-08-25 9:59AM EDT | 2022-10-21 | 44.85 | 30.15 | 31.35 | 0.00 | - | 1 | 1 | 113.72% |
| TTWO221216C00080000 | 2022-09-19 9:41AM EDT | 2022-12-16 | 42.55 | 30.90 | 31.60 | 0.00 | - | 10 | 13 | 65.55% |
| TTWO230120C00080000 | 2022-06-14 12:56PM EDT | 2023-01-20 | 45.70 | 45.80 | 46.90 | 0.00 | - | 7 | 96 | 146.25% |
| TTWO240119C00080000 | 2022-09-23 2:21PM EDT | 2024-01-19 | 40.45 | 39.90 | 41.05 | 0.00 | - | 4 | 10 | 55.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00080000 | 2022-09-14 3:09PM EDT | 2022-09-30 | 0.05 | 0.00 | 0.06 | 0.00 | - | 137 | 138 | 243.75% |
| TTWO221007P00080000 | 2022-09-30 9:30AM EDT | 2022-10-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 84.38% |
| TTWO221021P00080000 | 2022-09-02 12:18PM EDT | 2022-10-21 | 0.23 | 0.13 | 0.27 | 0.00 | - | 5 | 6 | 68.36% |
| TTWO221118P00080000 | 2022-09-23 12:05PM EDT | 2022-11-18 | 1.17 | 0.99 | 1.13 | 0.00 | - | 4 | 2 | 65.19% |
| TTWO221216P00080000 | 2022-09-20 11:38AM EDT | 2022-12-16 | 0.91 | 1.52 | 1.66 | 0.00 | - | 2 | 1,433 | 58.64% |
| TTWO230120P00080000 | 2022-09-09 1:07PM EDT | 2023-01-20 | 1.09 | 2.16 | 2.36 | 0.00 | - | 1 | 271 | 54.55% |
| TTWO230317P00080000 | 2022-09-13 1:09PM EDT | 2023-03-17 | 1.70 | 3.20 | 3.45 | 0.00 | - | 1 | 2 | 51.29% |
| TTWO230421P00080000 | 2022-09-28 9:33AM EDT | 2023-04-21 | 3.65 | 3.70 | 3.90 | 0.00 | - | 1 | 2 | 49.72% |
| TTWO240119P00080000 | 2022-09-23 3:50PM EDT | 2024-01-19 | 6.75 | 6.65 | 7.20 | 0.00 | - | 11 | 55 | 42.84% |
© 2022 Yahoo. All rights reserved.
