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:140.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00140000 | 2024-06-03 10:50AM EDT | 2024-06-21 | 22.70 | 17.70 | 20.35 | 0.00 | - | 1 | 343 | 94.92% |
| TTWO240920C00140000 | 2024-06-06 10:00AM EDT | 2024-09-20 | 32.00 | 22.60 | 24.05 | 0.00 | - | 1 | 48 | 40.19% |
| TTWO241220C00140000 | 2024-06-11 3:53PM EDT | 2024-12-20 | 26.65 | 26.15 | 28.05 | 0.00 | - | 3 | 10 | 39.67% |
| TTWO250117C00140000 | 2024-06-04 10:40AM EDT | 2025-01-17 | 32.20 | 27.85 | 28.25 | 0.00 | - | 6 | 608 | 37.50% |
| TTWO250620C00140000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 36.10 | 34.00 | 35.75 | 0.00 | - | 2 | 12 | 42.23% |
| TTWO260116C00140000 | 2024-06-07 2:20PM EDT | 2026-01-16 | 45.91 | 39.75 | 41.15 | 0.00 | - | 1 | 10 | 41.40% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00140000 | 2024-06-07 1:29PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.32 | 0.00 | - | 1 | 1,419 | 55.96% |
| TTWO240628P00140000 | 2024-05-29 3:01PM EDT | 2024-06-28 | 0.26 | 0.03 | 1.35 | 0.00 | - | 11 | 22 | 52.34% |
| TTWO240705P00140000 | 2024-05-31 1:05PM EDT | 2024-07-05 | 0.32 | 0.06 | 1.45 | 0.00 | - | 2 | 2 | 52.73% |
| TTWO240719P00140000 | 2024-06-14 12:55PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.36 | 0.00 | - | 5 | 115 | 27.59% |
| TTWO240726P00140000 | 2024-06-11 1:31PM EDT | 2024-07-26 | 0.37 | 0.09 | 1.72 | 0.00 | - | - | 1 | 39.06% |
| TTWO240816P00140000 | 2024-06-07 3:19PM EDT | 2024-08-16 | 0.85 | 1.19 | 1.44 | 0.00 | - | 6 | 6 | 29.88% |
| TTWO240920P00140000 | 2024-06-14 1:40PM EDT | 2024-09-20 | 2.01 | 1.66 | 2.04 | +0.29 | +16.86% | 2 | 485 | 27.03% |
| TTWO241220P00140000 | 2024-06-06 10:28AM EDT | 2024-12-20 | 2.92 | 4.05 | 4.80 | 0.00 | - | 1 | 52 | 28.05% |
| TTWO250117P00140000 | 2024-06-07 3:13PM EDT | 2025-01-17 | 3.75 | 4.60 | 4.85 | 0.00 | - | 1 | 1,344 | 26.30% |
| TTWO250620P00140000 | 2024-06-10 10:11AM EDT | 2025-06-20 | 9.00 | 8.20 | 8.95 | +1.70 | +23.29% | 2 | 160 | 28.04% |
| TTWO260116P00140000 | 2024-06-14 2:42PM EDT | 2026-01-16 | 11.57 | 11.10 | 11.85 | +0.12 | +1.05% | 20 | 102 | 26.66% |
© 2024 Yahoo. All rights reserved.