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:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00150000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 9.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240628C00150000 | 2024-06-12 1:47PM EDT | 2024-06-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240719C00150000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240920C00150000 | 2024-06-13 1:28PM EDT | 2024-09-20 | 14.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO241220C00150000 | 2024-06-05 11:19AM EDT | 2024-12-20 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00150000 | 2024-06-11 3:45PM EDT | 2025-01-17 | 20.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO250620C00150000 | 2024-06-05 1:34PM EDT | 2025-06-20 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO260116C00150000 | 2024-06-10 1:12PM EDT | 2026-01-16 | 36.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00150000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTWO240628P00150000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240705P00150000 | 2024-06-14 12:14PM EDT | 2024-07-05 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240712P00150000 | 2024-06-05 1:27PM EDT | 2024-07-12 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TTWO240719P00150000 | 2024-06-14 11:35AM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTWO240726P00150000 | 2024-06-14 9:38AM EDT | 2024-07-26 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO240816P00150000 | 2024-06-14 2:12PM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| TTWO240920P00150000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO241220P00150000 | 2024-06-03 1:20PM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TTWO250117P00150000 | 2024-06-11 10:50AM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TTWO250620P00150000 | 2024-06-10 10:24AM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTWO260116P00150000 | 2024-05-13 12:08PM EDT | 2026-01-16 | 21.50 | 13.65 | 15.10 | 0.00 | - | 1 | 110 | 24.92% |
© 2024 Yahoo. All rights reserved.