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:145.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00145000 | 2024-06-11 11:41AM EDT | 2024-06-21 | 14.74 | 12.75 | 15.40 | 0.00 | - | 2 | 868 | 77.39% |
| TTWO240628C00145000 | 2024-05-30 10:35AM EDT | 2024-06-28 | 14.30 | 12.75 | 15.10 | 0.00 | - | 4 | 8 | 48.39% |
| TTWO240719C00145000 | 2024-06-03 10:53AM EDT | 2024-07-19 | 19.00 | 14.05 | 16.00 | 0.00 | - | 7 | 43 | 37.23% |
| TTWO240920C00145000 | 2024-06-03 1:32PM EDT | 2024-09-20 | 21.37 | 17.75 | 19.85 | 0.00 | - | 1 | 149 | 37.04% |
| TTWO241220C00145000 | 2024-05-31 2:06PM EDT | 2024-12-20 | 24.00 | 22.75 | 23.85 | 0.00 | - | 4 | 15 | 36.67% |
| TTWO250117C00145000 | 2024-06-07 2:36PM EDT | 2025-01-17 | 29.55 | 24.25 | 25.25 | 0.00 | - | 1 | 115 | 37.42% |
| TTWO250620C00145000 | 2024-05-21 11:51AM EDT | 2025-06-20 | 27.65 | 30.75 | 33.00 | 0.00 | - | 10 | 83 | 41.96% |
| TTWO260116C00145000 | 2024-06-07 1:51PM EDT | 2026-01-16 | 42.96 | 36.75 | 38.15 | 0.00 | - | 1 | 72 | 40.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00145000 | 2024-06-12 9:52AM EDT | 2024-06-21 | 0.12 | 0.02 | 0.14 | -0.01 | -7.69% | 4 | 5,663 | 41.60% |
| TTWO240628P00145000 | 2024-06-10 11:51AM EDT | 2024-06-28 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 33.20% |
| TTWO240705P00145000 | 2024-05-31 1:05PM EDT | 2024-07-05 | 0.54 | 0.11 | 1.54 | 0.00 | - | 2 | 2 | 43.46% |
| TTWO240719P00145000 | 2024-06-12 11:58AM EDT | 2024-07-19 | 0.56 | 0.49 | 0.59 | 0.00 | - | 1 | 136 | 24.39% |
| TTWO240920P00145000 | 2024-06-12 11:58AM EDT | 2024-09-20 | 2.88 | 2.73 | 2.99 | 0.00 | - | 1 | 986 | 26.07% |
| TTWO241220P00145000 | 2024-06-04 3:56PM EDT | 2024-12-20 | 4.10 | 5.25 | 5.90 | 0.00 | - | 2 | 234 | 26.64% |
| TTWO250117P00145000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 6.00 | 5.85 | 6.10 | +0.25 | +4.35% | 10 | 822 | 25.34% |
| TTWO250620P00145000 | 2024-06-10 12:59PM EDT | 2025-06-20 | 9.75 | 9.75 | 10.55 | 0.00 | - | 50 | 452 | 27.32% |
| TTWO260116P00145000 | 2024-06-10 10:42AM EDT | 2026-01-16 | 12.08 | 12.15 | 13.55 | 0.00 | - | 1 | 75 | 25.99% |
© 2024 Yahoo. All rights reserved.