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:170.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00170000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 0.46 | 0.06 | 0.42 | +0.26 | +130.00% | 34 | 23 | 34.42% |
| TTWO240614C00170000 | 2024-05-29 3:15PM EDT | 2024-06-14 | 0.42 | 0.29 | 0.54 | 0.00 | - | 30 | 77 | 26.22% |
| TTWO240621C00170000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.55 | 0.48 | 0.57 | +0.05 | +10.00% | 938 | 3,497 | 21.75% |
| TTWO240628C00170000 | 2024-05-30 11:20AM EDT | 2024-06-28 | 0.78 | 0.76 | 1.15 | 0.00 | - | 1 | 14 | 24.02% |
| TTWO240705C00170000 | 2024-05-28 2:16PM EDT | 2024-07-05 | 0.62 | 0.93 | 1.44 | 0.00 | - | 1 | 1 | 23.51% |
| TTWO240719C00170000 | 2024-05-31 3:33PM EDT | 2024-07-19 | 1.69 | 1.69 | 1.83 | +0.05 | +3.05% | 6 | 299 | 22.03% |
| TTWO240920C00170000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 5.45 | 5.55 | 5.75 | -0.05 | -0.91% | 34 | 638 | 26.95% |
| TTWO241220C00170000 | 2024-05-31 11:28AM EDT | 2024-12-20 | 10.00 | 10.20 | 10.50 | +0.10 | +1.01% | 39 | 6 | 30.23% |
| TTWO250117C00170000 | 2024-05-29 3:52PM EDT | 2025-01-17 | 11.65 | 11.40 | 11.70 | 0.00 | - | 10 | 723 | 30.72% |
| TTWO250620C00170000 | 2024-05-29 9:42AM EDT | 2025-06-20 | 18.10 | 17.75 | 19.45 | 0.00 | - | 4 | 222 | 35.60% |
| TTWO260116C00170000 | 2024-05-31 11:28AM EDT | 2026-01-16 | 25.00 | 25.00 | 26.45 | +4.20 | +20.19% | 39 | 77 | 37.23% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00170000 | 2024-05-30 10:17AM EDT | 2024-06-21 | 11.21 | 9.65 | 10.60 | 0.00 | - | 3 | 11 | 25.93% |
| TTWO240920P00170000 | 2024-05-30 12:21PM EDT | 2024-09-20 | 13.45 | 12.65 | 14.60 | 0.00 | - | 7 | 62 | 24.60% |
| TTWO241220P00170000 | 2024-05-17 11:36AM EDT | 2024-12-20 | 24.58 | 14.40 | 15.75 | 0.00 | - | 4 | 2 | 20.83% |
| TTWO250117P00170000 | 2024-05-23 9:50AM EDT | 2025-01-17 | 21.48 | 15.00 | 16.30 | 0.00 | - | 5 | 173 | 20.65% |
| TTWO250620P00170000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 29.58 | 19.50 | 21.80 | 0.00 | - | 1 | 2 | 24.52% |
| TTWO260116P00170000 | 2024-05-15 2:29PM EDT | 2026-01-16 | 31.50 | 22.05 | 23.65 | 0.00 | - | 1 | 80 | 22.01% |
© 2024 Yahoo. All rights reserved.