Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:155.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241004C00155000 | 2024-10-04 2:35PM EDT | 2024-10-04 | 0.02 | 0.00 | 0.50 | +0.01 | +100.00% | 6 | 256 | 49.81% |
| TTWO241011C00155000 | 2024-10-04 2:47PM EDT | 2024-10-11 | 0.98 | 0.94 | 1.04 | +0.47 | +92.16% | 186 | 76 | 24.98% |
| TTWO241018C00155000 | 2024-10-04 12:11PM EDT | 2024-10-18 | 1.73 | 1.81 | 1.89 | +0.81 | +88.04% | 6 | 1,075 | 25.86% |
| TTWO241025C00155000 | 2024-10-04 2:26PM EDT | 2024-10-25 | 2.38 | 2.46 | 2.91 | +1.16 | +95.08% | 113 | 286 | 28.53% |
| TTWO241101C00155000 | 2024-10-03 1:57PM EDT | 2024-11-01 | 1.85 | 2.83 | 3.25 | 0.00 | - | 3 | 21 | 26.89% |
| TTWO241115C00155000 | 2024-10-04 2:52PM EDT | 2024-11-15 | 6.40 | 6.35 | 6.55 | +1.90 | +42.22% | 255 | 216 | 38.15% |
| TTWO241220C00155000 | 2024-10-04 12:55PM EDT | 2024-12-20 | 7.70 | 7.90 | 8.10 | +1.75 | +29.41% | 2 | 131 | 33.86% |
| TTWO250117C00155000 | 2024-10-02 2:01PM EDT | 2025-01-17 | 8.10 | 9.00 | 9.15 | 0.00 | - | 36 | 3,014 | 32.27% |
| TTWO250321C00155000 | 2024-10-01 10:16AM EDT | 2025-03-21 | 12.25 | 12.40 | 13.05 | 0.00 | - | 1 | 101 | 35.01% |
| TTWO250620C00155000 | 2024-09-19 12:26PM EDT | 2025-06-20 | 20.40 | 16.35 | 16.75 | 0.00 | - | 1 | 192 | 35.47% |
| TTWO260116C00155000 | 2024-10-01 1:19PM EDT | 2026-01-16 | 22.50 | 22.45 | 23.85 | 0.00 | - | 1 | 46 | 36.78% |
| TTWO270115C00155000 | 2024-09-19 9:32AM EDT | 2027-01-15 | 37.80 | 32.40 | 34.40 | 0.00 | - | - | 1 | 39.39% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241004P00155000 | 2024-10-04 9:47AM EDT | 2024-10-04 | 5.33 | 3.10 | 5.10 | -3.12 | -36.92% | 2 | 11 | 68.85% |
| TTWO241011P00155000 | 2024-10-04 9:36AM EDT | 2024-10-11 | 6.95 | 4.25 | 4.50 | +1.84 | +36.01% | 1 | 16 | 29.37% |
| TTWO241018P00155000 | 2024-10-04 12:09PM EDT | 2024-10-18 | 5.40 | 5.00 | 5.25 | -2.65 | -32.92% | 1 | 703 | 28.02% |
| TTWO241025P00155000 | 2024-09-26 11:00AM EDT | 2024-10-25 | 6.26 | 5.65 | 5.90 | 0.00 | - | - | 1 | 27.70% |
| TTWO241101P00155000 | 2024-09-24 3:39PM EDT | 2024-11-01 | 6.24 | 5.95 | 6.35 | 0.00 | - | 2 | 3 | 26.84% |
| TTWO241115P00155000 | 2024-10-04 12:40PM EDT | 2024-11-15 | 9.10 | 9.00 | 9.25 | -2.45 | -21.21% | 11 | 113 | 36.17% |
| TTWO241220P00155000 | 2024-10-04 1:51PM EDT | 2024-12-20 | 10.35 | 10.00 | 10.25 | -2.20 | -17.53% | 11 | 200 | 30.45% |
| TTWO250117P00155000 | 2024-10-03 3:32PM EDT | 2025-01-17 | 12.95 | 10.55 | 10.80 | 0.00 | - | 8 | 495 | 27.80% |
| TTWO250321P00155000 | 2024-10-02 10:25AM EDT | 2025-03-21 | 13.70 | 13.00 | 13.50 | 0.00 | - | 1 | 131 | 28.58% |
| TTWO250620P00155000 | 2024-09-17 12:01PM EDT | 2025-06-20 | 15.25 | 15.40 | 16.10 | 0.00 | - | 2 | 331 | 28.13% |
| TTWO260116P00155000 | 2024-10-04 11:52AM EDT | 2026-01-16 | 20.00 | 19.25 | 20.75 | +0.40 | +2.04% | 10 | 31 | 27.71% |
© 2024 Yahoo. All rights reserved.