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:120.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00120000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 27.15 | 39.20 | 42.75 | 0.00 | - | 11 | 11 | 76.42% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 2024-09-20 | 30.50 | 40.65 | 44.35 | 0.00 | - | 1 | 2 | 55.81% |
| TTWO241220C00120000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 34.10 | 38.65 | 41.45 | 0.00 | - | 3 | 6 | 27.99% |
| TTWO250117C00120000 | 2024-05-16 11:52AM EDT | 2025-01-17 | 35.25 | 45.80 | 47.40 | 0.00 | - | 4 | 16 | 48.83% |
| TTWO250620C00120000 | 2024-05-28 3:39PM EDT | 2025-06-20 | 47.73 | 50.20 | 54.00 | 0.00 | - | 1 | 23 | 52.40% |
| TTWO260116C00120000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00120000 | 2024-05-31 11:58AM EDT | 2024-06-07 | 0.23 | 0.00 | 0.24 | -0.87 | -79.09% | 1 | 4 | 99.22% |
| TTWO240614P00120000 | 2024-05-20 12:02PM EDT | 2024-06-14 | 0.15 | 0.03 | 0.32 | 0.00 | - | 5 | 10 | 74.32% |
| TTWO240621P00120000 | 2024-05-29 10:08AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.23 | 0.00 | - | 1 | 593 | 58.59% |
| TTWO240628P00120000 | 2024-05-13 12:54PM EDT | 2024-06-28 | 1.18 | 0.00 | 2.21 | 0.00 | - | 2 | 2 | 75.73% |
| TTWO240705P00120000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 0.19 | 0.00 | 2.24 | 0.00 | - | - | 1 | 67.97% |
| TTWO240920P00120000 | 2024-05-30 2:47PM EDT | 2024-09-20 | 0.60 | 0.23 | 0.47 | +0.10 | +20.00% | 10 | 107 | 31.32% |
| TTWO241220P00120000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 3.70 | 1.30 | 1.54 | 0.00 | - | 25 | 51 | 30.68% |
| TTWO250117P00120000 | 2024-05-23 9:49AM EDT | 2025-01-17 | 2.24 | 1.55 | 2.04 | 0.00 | - | 2 | 3,434 | 31.15% |
| TTWO250620P00120000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 6.00 | 3.85 | 4.95 | 0.00 | - | 101 | 905 | 32.68% |
| TTWO260116P00120000 | 2024-05-24 10:51AM EDT | 2026-01-16 | 6.27 | 5.50 | 6.35 | -1.03 | -14.11% | 2 | 324 | 29.11% |
© 2024 Yahoo. All rights reserved.