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:125.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00125000 | 2024-05-09 11:07AM EDT | 2024-06-21 | 23.00 | 34.25 | 37.80 | 0.00 | - | 2 | 9 | 68.70% |
| TTWO250117C00125000 | 2024-05-24 2:44PM EDT | 2025-01-17 | 36.75 | 41.55 | 42.15 | 0.00 | - | 5 | 85 | 43.71% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 27.38% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 2026-01-16 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 30.42% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00125000 | 2024-05-31 11:18AM EDT | 2024-06-07 | 0.39 | 0.00 | 0.27 | -0.44 | -53.01% | 1 | 1 | 88.48% |
| TTWO240614P00125000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 0.44 | 0.00 | 0.32 | -0.08 | -15.38% | 2 | 2 | 64.26% |
| TTWO240621P00125000 | 2024-05-29 3:46PM EDT | 2024-06-21 | 0.11 | 0.03 | 0.32 | 0.00 | - | 152 | 979 | 53.22% |
| TTWO240628P00125000 | 2024-05-28 2:50PM EDT | 2024-06-28 | 0.20 | 0.01 | 0.40 | 0.00 | - | 1 | 33 | 53.47% |
| TTWO240719P00125000 | 2024-05-29 3:16PM EDT | 2024-07-19 | 0.19 | 0.06 | 1.06 | 0.00 | - | 1 | 3 | 50.29% |
| TTWO240920P00125000 | 2024-05-21 2:29PM EDT | 2024-09-20 | 1.27 | 0.53 | 0.65 | 0.00 | - | 2 | 296 | 29.61% |
| TTWO241220P00125000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 3.25 | 1.62 | 1.97 | 0.00 | - | 3 | 136 | 29.38% |
| TTWO250117P00125000 | 2024-05-29 12:14PM EDT | 2025-01-17 | 2.62 | 2.09 | 2.44 | 0.00 | - | 2 | 1,121 | 29.47% |
| TTWO250620P00125000 | 2024-05-22 12:31PM EDT | 2025-06-20 | 6.60 | 4.65 | 6.50 | 0.00 | - | 50 | 1,106 | 33.22% |
| TTWO260116P00125000 | 2024-05-23 12:22PM EDT | 2026-01-16 | 8.65 | 6.40 | 7.40 | 0.00 | - | 1 | 118 | 28.36% |
© 2024 Yahoo. All rights reserved.