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:155.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00155000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 6.22 | 5.55 | 6.00 | +1.60 | +34.63% | 15 | 65 | 27.98% |
| TTWO240614C00155000 | 2024-05-31 3:08PM EDT | 2024-06-14 | 6.00 | 5.75 | 7.30 | +0.60 | +11.11% | 3 | 268 | 33.06% |
| TTWO240621C00155000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 7.05 | 6.85 | 7.10 | +0.05 | +0.71% | 45 | 1,352 | 25.44% |
| TTWO240628C00155000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 7.68 | 7.35 | 7.75 | +2.63 | +52.08% | 2 | 17 | 26.29% |
| TTWO240705C00155000 | 2024-05-30 1:17PM EDT | 2024-07-05 | 7.35 | 7.70 | 8.20 | 0.00 | - | 2 | 2 | 26.06% |
| TTWO240719C00155000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 8.75 | 8.70 | 9.55 | +0.33 | +3.92% | 10 | 345 | 28.31% |
| TTWO240920C00155000 | 2024-05-31 2:21PM EDT | 2024-09-20 | 12.75 | 13.10 | 14.25 | -0.50 | -3.77% | 2 | 1,309 | 32.67% |
| TTWO241220C00155000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 11.73 | 18.05 | 18.55 | 0.00 | - | 7 | 11 | 33.60% |
| TTWO250117C00155000 | 2024-05-23 2:37PM EDT | 2025-01-17 | 14.64 | 19.25 | 19.65 | 0.00 | - | 11 | 402 | 33.73% |
| TTWO250620C00155000 | 2024-05-30 10:03AM EDT | 2025-06-20 | 26.60 | 26.20 | 27.40 | 0.00 | - | 1 | 183 | 38.36% |
| TTWO260116C00155000 | 2024-05-16 2:53PM EDT | 2026-01-16 | 25.68 | 32.55 | 34.00 | 0.00 | - | 1 | 23 | 39.30% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00155000 | 2024-05-31 12:32PM EDT | 2024-06-07 | 0.68 | 0.31 | 0.37 | +0.08 | +13.33% | 47 | 40 | 23.05% |
| TTWO240614P00155000 | 2024-05-31 2:50PM EDT | 2024-06-14 | 1.09 | 0.80 | 0.90 | -0.84 | -43.52% | 6 | 42 | 22.74% |
| TTWO240621P00155000 | 2024-05-31 10:15AM EDT | 2024-06-21 | 1.53 | 1.10 | 1.19 | +0.05 | +3.38% | 9 | 811 | 21.06% |
| TTWO240628P00155000 | 2024-05-31 12:00PM EDT | 2024-06-28 | 2.10 | 1.43 | 1.71 | +0.10 | +5.00% | 3 | 6 | 21.84% |
| TTWO240719P00155000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 2.27 | 2.30 | 2.37 | -0.54 | -19.22% | 46 | 135 | 19.78% |
| TTWO240920P00155000 | 2024-05-31 3:00PM EDT | 2024-09-20 | 5.74 | 5.25 | 5.50 | -0.43 | -6.97% | 7 | 131 | 22.67% |
| TTWO241220P00155000 | 2024-05-31 10:37AM EDT | 2024-12-20 | 9.14 | 8.30 | 8.55 | -0.06 | -0.65% | 19 | 6 | 23.54% |
| TTWO250117P00155000 | 2024-05-24 2:45PM EDT | 2025-01-17 | 11.40 | 8.85 | 9.15 | 0.00 | - | 1 | 488 | 23.29% |
| TTWO250620P00155000 | 2024-05-28 10:53AM EDT | 2025-06-20 | 14.90 | 13.30 | 14.20 | 0.00 | - | 100 | 97 | 26.01% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 37.10% |
© 2024 Yahoo. All rights reserved.