Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018C00145000 | 2024-10-09 12:13PM EDT | 2024-10-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| TTWO241025C00145000 | 2024-10-03 2:17PM EDT | 2024-10-25 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TTWO241101C00145000 | 2024-10-07 11:10AM EDT | 2024-11-01 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| TTWO241115C00145000 | 2024-10-08 9:59AM EDT | 2024-11-15 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| TTWO241220C00145000 | 2024-09-20 3:23PM EDT | 2024-12-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 0.00% |
| TTWO250117C00145000 | 2024-10-09 11:26AM EDT | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| TTWO250321C00145000 | 2024-08-12 12:09PM EDT | 2025-03-21 | 18.60 | 18.55 | 20.85 | 0.00 | - | 1 | 1 | 40.37% |
| TTWO250620C00145000 | 2024-10-03 1:31PM EDT | 2025-06-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| TTWO260116C00145000 | 2024-10-01 3:57PM EDT | 2026-01-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 26 | 97 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241011P00145000 | 2024-10-09 9:47AM EDT | 2024-10-11 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 25.00% |
| TTWO241018P00145000 | 2024-10-09 1:36PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 834 | 6.25% |
| TTWO241025P00145000 | 2024-10-07 11:00AM EDT | 2024-10-25 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2,879 | 6.25% |
| TTWO241101P00145000 | 2024-10-09 3:07PM EDT | 2024-11-01 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 3,665 | 6.25% |
| TTWO241108P00145000 | 2024-10-09 1:12PM EDT | 2024-11-08 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| TTWO241115P00145000 | 2024-10-09 3:54PM EDT | 2024-11-15 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 3.13% |
| TTWO241220P00145000 | 2024-10-09 11:19AM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 33 | 329 | 3.13% |
| TTWO250117P00145000 | 2024-10-09 10:58AM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,312 | 3.13% |
| TTWO250321P00145000 | 2024-10-09 11:46AM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 379 | 1.56% |
| TTWO250620P00145000 | 2024-09-13 11:29AM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 463 | 1.56% |
| TTWO250919P00145000 | 2024-10-04 10:57AM EDT | 2025-09-19 | 13.56 | 0.00 | 0.00 | 0.00 | - | 102 | 100 | 1.56% |
| TTWO260116P00145000 | 2024-09-12 11:54AM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
| TTWO270115P00145000 | 2024-09-23 2:54PM EDT | 2027-01-15 | 21.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.