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:130.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00130000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 20.50 | 29.20 | 32.65 | 0.00 | - | 1 | 777 | 57.72% |
| TTWO240920C00130000 | 2024-05-31 12:25PM EDT | 2024-09-20 | 32.12 | 33.10 | 33.80 | -0.83 | -2.52% | 1 | 37 | 42.43% |
| TTWO241220C00130000 | 2024-05-30 10:30AM EDT | 2024-12-20 | 34.40 | 36.30 | 37.15 | 0.00 | - | 1 | 4 | 42.11% |
| TTWO250117C00130000 | 2024-05-23 10:17AM EDT | 2025-01-17 | 32.60 | 36.50 | 37.95 | 0.00 | - | 2 | 183 | 41.66% |
| TTWO250620C00130000 | 2024-05-29 10:15AM EDT | 2025-06-20 | 43.06 | 42.30 | 45.95 | 0.00 | - | 5 | 8 | 48.07% |
| TTWO260116C00130000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 41.65 | 47.20 | 50.10 | 0.00 | - | 1 | 8 | 44.98% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00130000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 1.78 | 0.00 | 0.07 | 0.00 | - | 4 | 104 | 63.28% |
| TTWO240614P00130000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.35 | 0.02 | 1.32 | 0.00 | - | 10 | 15 | 73.54% |
| TTWO240621P00130000 | 2024-05-29 3:43PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.20 | 0.00 | - | 2 | 2,260 | 47.07% |
| TTWO240628P00130000 | 2024-05-16 3:02PM EDT | 2024-06-28 | 1.43 | 0.00 | 2.23 | 0.00 | - | 3 | 10 | 59.11% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 2024-07-19 | 0.65 | 0.08 | 1.07 | 0.00 | - | 3 | 4 | 44.19% |
| TTWO240920P00130000 | 2024-05-29 12:37PM EDT | 2024-09-20 | 1.00 | 0.78 | 0.93 | 0.00 | - | 1 | 283 | 28.17% |
| TTWO241220P00130000 | 2024-05-31 10:00AM EDT | 2024-12-20 | 2.52 | 1.97 | 2.62 | -0.17 | -6.32% | 7 | 355 | 28.55% |
| TTWO250117P00130000 | 2024-05-31 9:30AM EDT | 2025-01-17 | 3.00 | 2.66 | 3.00 | -0.16 | -5.06% | 6 | 2,362 | 28.09% |
| TTWO250620P00130000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 8.50 | 5.55 | 7.40 | 0.00 | - | 1 | 449 | 31.89% |
| TTWO260116P00130000 | 2024-05-24 10:50AM EDT | 2026-01-16 | 9.80 | 7.55 | 8.60 | 0.00 | - | 2 | 157 | 27.66% |
© 2024 Yahoo. All rights reserved.