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:165.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00165000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.45 | 0.36 | 0.46 | -0.14 | -23.73% | 37 | 40 | 21.90% |
| TTWO240614C00165000 | 2024-05-30 3:59PM EDT | 2024-06-14 | 0.78 | 1.00 | 1.13 | -0.47 | -37.60% | 5 | 66 | 22.61% |
| TTWO240621C00165000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.54 | 1.43 | 1.53 | +0.07 | +4.76% | 25 | 2,668 | 21.53% |
| TTWO240628C00165000 | 2024-05-29 10:17AM EDT | 2024-06-28 | 2.40 | 1.92 | 2.17 | 0.00 | - | 6 | 28 | 22.68% |
| TTWO240705C00165000 | 2024-05-29 10:03AM EDT | 2024-07-05 | 2.50 | 2.21 | 2.63 | 0.00 | - | - | 1 | 22.80% |
| TTWO240719C00165000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 3.10 | 3.20 | 3.35 | -0.05 | -1.59% | 138 | 389 | 22.52% |
| TTWO240920C00165000 | 2024-05-31 2:09PM EDT | 2024-09-20 | 7.30 | 7.60 | 7.80 | +0.50 | +7.35% | 112 | 529 | 27.70% |
| TTWO241220C00165000 | 2024-05-30 10:30AM EDT | 2024-12-20 | 11.80 | 12.50 | 12.90 | 0.00 | - | 3 | 124 | 31.28% |
| TTWO250117C00165000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 14.35 | 13.70 | 14.05 | +0.95 | +7.09% | 17 | 733 | 31.58% |
| TTWO250620C00165000 | 2024-05-29 3:48PM EDT | 2025-06-20 | 21.72 | 20.80 | 21.85 | 0.00 | - | 1 | 241 | 36.36% |
| TTWO260116C00165000 | 2024-05-24 1:02PM EDT | 2026-01-16 | 25.75 | 27.35 | 28.80 | 0.00 | - | 1 | 528 | 37.85% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240614P00165000 | 2024-05-28 10:07AM EDT | 2024-06-14 | 9.33 | 4.40 | 5.65 | 0.00 | - | 4 | 4 | 21.44% |
| TTWO240621P00165000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 5.75 | 5.50 | 5.85 | -0.65 | -10.16% | 1 | 230 | 19.09% |
| TTWO240719P00165000 | 2024-05-31 11:27AM EDT | 2024-07-19 | 7.75 | 6.80 | 7.05 | +0.30 | +4.03% | 11 | 7 | 18.27% |
| TTWO240920P00165000 | 2024-05-30 2:42PM EDT | 2024-09-20 | 10.65 | 9.75 | 10.00 | 0.00 | - | 15 | 69 | 20.75% |
| TTWO241220P00165000 | 2024-05-29 1:24PM EDT | 2024-12-20 | 13.85 | 12.65 | 13.00 | 0.00 | - | 3 | 7 | 21.77% |
| TTWO250117P00165000 | 2024-05-28 9:56AM EDT | 2025-01-17 | 16.45 | 12.35 | 13.60 | 0.00 | - | 11 | 300 | 21.59% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 40.92% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 2026-01-16 | 25.85 | 29.00 | 29.75 | 0.00 | - | 126 | 283 | 33.30% |
© 2024 Yahoo. All rights reserved.