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:135.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00135000 | 2024-05-31 9:50AM EDT | 2024-06-21 | 24.75 | 22.80 | 25.25 | 0.00 | - | 1 | 120 | 59.57% |
| TTWO240719C00135000 | 2024-05-30 10:48AM EDT | 2024-07-19 | 24.25 | 23.05 | 26.10 | 0.00 | - | 1 | 2 | 54.90% |
| TTWO240920C00135000 | 2024-05-17 9:31AM EDT | 2024-09-20 | 22.00 | 26.15 | 27.55 | 0.00 | - | 1 | 10 | 39.62% |
| TTWO241220C00135000 | 2024-06-06 1:19PM EDT | 2024-12-20 | 38.52 | 30.70 | 31.90 | 0.00 | - | 1 | 3 | 41.46% |
| TTWO250117C00135000 | 2024-06-06 12:38PM EDT | 2025-01-17 | 38.82 | 31.75 | 32.45 | 0.00 | - | 1 | 949 | 40.11% |
| TTWO250620C00135000 | 2024-06-12 9:34AM EDT | 2025-06-20 | 37.60 | 37.40 | 39.70 | 0.00 | - | 1 | 35 | 44.46% |
| TTWO260116C00135000 | 2024-05-29 3:33PM EDT | 2026-01-16 | 45.52 | 42.60 | 44.65 | 0.00 | - | 1 | 7 | 42.83% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00135000 | 2024-06-12 12:31PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.06 | 0.00 | - | 2 | 1,843 | 55.86% |
| TTWO240628P00135000 | 2024-05-29 3:01PM EDT | 2024-06-28 | 0.16 | 0.00 | 1.33 | 0.00 | - | 10 | 20 | 62.74% |
| TTWO240719P00135000 | 2024-05-29 3:16PM EDT | 2024-07-19 | 0.31 | 0.07 | 1.43 | 0.00 | - | 3 | 7 | 48.05% |
| TTWO240920P00135000 | 2024-06-12 2:33PM EDT | 2024-09-20 | 1.89 | 1.24 | 1.39 | 0.00 | - | 4 | 158 | 28.20% |
| TTWO241220P00135000 | 2024-06-13 10:05AM EDT | 2024-12-20 | 3.00 | 3.10 | 3.35 | 0.00 | - | 2 | 19 | 27.68% |
| TTWO250117P00135000 | 2024-06-13 10:07AM EDT | 2025-01-17 | 3.50 | 3.60 | 3.85 | 0.00 | - | 1 | 1,612 | 27.36% |
| TTWO250620P00135000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 8.25 | 6.75 | 7.70 | 0.00 | - | 6 | 789 | 29.10% |
| TTWO260116P00135000 | 2024-05-29 12:33PM EDT | 2026-01-16 | 10.50 | 9.55 | 10.30 | 0.00 | - | 5 | 510 | 27.32% |
© 2024 Yahoo. All rights reserved.