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:160.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00160000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 2.10 | 2.05 | 2.14 | -0.12 | -5.41% | 126 | 208 | 22.10% |
| TTWO240614C00160000 | 2024-05-31 3:28PM EDT | 2024-06-14 | 3.05 | 2.93 | 3.15 | +0.08 | +2.69% | 10 | 43 | 23.71% |
| TTWO240621C00160000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 3.75 | 3.45 | 3.65 | +0.20 | +5.63% | 153 | 5,321 | 22.62% |
| TTWO240628C00160000 | 2024-05-30 10:14AM EDT | 2024-06-28 | 4.41 | 4.05 | 4.35 | +0.91 | +26.00% | 1 | 27 | 23.55% |
| TTWO240705C00160000 | 2024-05-24 10:58AM EDT | 2024-07-05 | 2.24 | 4.45 | 4.90 | 0.00 | - | 3 | 3 | 23.84% |
| TTWO240719C00160000 | 2024-05-31 3:33PM EDT | 2024-07-19 | 5.73 | 5.50 | 5.70 | +0.53 | +10.19% | 62 | 426 | 23.57% |
| TTWO240920C00160000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 10.33 | 10.15 | 10.35 | +0.23 | +2.28% | 5 | 1,441 | 28.75% |
| TTWO241220C00160000 | 2024-05-31 10:33AM EDT | 2024-12-20 | 14.45 | 15.15 | 15.50 | -0.35 | -2.36% | 1 | 15 | 32.22% |
| TTWO250117C00160000 | 2024-05-30 3:55PM EDT | 2025-01-17 | 16.25 | 16.35 | 16.70 | -0.25 | -1.52% | 1 | 643 | 32.58% |
| TTWO250620C00160000 | 2024-05-17 9:35AM EDT | 2025-06-20 | 18.50 | 23.40 | 24.65 | 0.00 | - | 1 | 51 | 37.50% |
| TTWO260116C00160000 | 2024-05-21 3:22PM EDT | 2026-01-16 | 25.50 | 30.10 | 31.35 | 0.00 | - | 4 | 85 | 38.58% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00160000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.57 | 1.51 | 1.68 | -0.49 | -23.79% | 144 | 69 | 20.95% |
| TTWO240614P00160000 | 2024-05-30 3:44PM EDT | 2024-06-14 | 2.74 | 2.30 | 2.46 | -0.06 | -2.14% | 2 | 15 | 21.07% |
| TTWO240621P00160000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 3.00 | 2.69 | 2.78 | -0.15 | -4.76% | 6 | 493 | 19.29% |
| TTWO240628P00160000 | 2024-05-30 9:58AM EDT | 2024-06-28 | 4.15 | 3.10 | 3.35 | 0.00 | - | 1 | 2 | 19.93% |
| TTWO240719P00160000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.25 | -0.51 | -10.94% | 93 | 160 | 18.92% |
| TTWO240920P00160000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 7.35 | 7.25 | 7.45 | -0.40 | -5.16% | 11 | 464 | 21.57% |
| TTWO241220P00160000 | 2024-05-31 10:33AM EDT | 2024-12-20 | 11.32 | 10.30 | 10.60 | -0.03 | -0.26% | 1 | 43 | 22.66% |
| TTWO250117P00160000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 11.60 | 10.05 | 11.30 | 0.00 | - | 1 | 431 | 22.62% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 24.90 | 15.45 | 16.60 | 0.00 | - | 1 | 76 | 25.65% |
| TTWO260116P00160000 | 2024-05-20 1:40PM EDT | 2026-01-16 | 23.60 | 17.15 | 18.90 | 0.00 | - | 6 | 5 | 23.49% |
© 2024 Yahoo. All rights reserved.