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
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00165000 | 2024-09-19 9:35AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.13 | -0.02 | -50.00% | 10 | 861 | 72.27% |
| TTWO240927C00165000 | 2024-09-18 12:48PM EDT | 2024-09-27 | 0.17 | 0.06 | 0.18 | 0.00 | - | 1 | 60 | 30.66% |
| TTWO241004C00165000 | 2024-09-19 3:36PM EDT | 2024-10-04 | 0.33 | 0.24 | 0.35 | -0.40 | -54.79% | 3 | 7 | 26.15% |
| TTWO241011C00165000 | 2024-09-09 12:54PM EDT | 2024-10-11 | 1.38 | 0.36 | 2.11 | 0.00 | - | - | 1 | 39.75% |
| TTWO241018C00165000 | 2024-09-19 11:31AM EDT | 2024-10-18 | 1.62 | 0.81 | 1.34 | +0.67 | +70.53% | 6 | 362 | 28.69% |
| TTWO241025C00165000 | 2024-09-09 11:02AM EDT | 2024-10-25 | 1.49 | 1.02 | 1.42 | 0.00 | - | 2 | 5 | 26.34% |
| TTWO241115C00165000 | 2024-09-18 1:38PM EDT | 2024-11-15 | 4.45 | 3.75 | 3.90 | +0.35 | +8.54% | 2 | 689 | 33.39% |
| TTWO241220C00165000 | 2024-09-19 3:10PM EDT | 2024-12-20 | 5.83 | 5.20 | 5.40 | +0.28 | +5.05% | 53 | 12,382 | 31.60% |
| TTWO250117C00165000 | 2024-09-16 9:36AM EDT | 2025-01-17 | 5.50 | 6.15 | 6.35 | 0.00 | - | 35 | 1,239 | 30.54% |
| TTWO250321C00165000 | 2024-09-19 3:27PM EDT | 2025-03-21 | 9.90 | 9.25 | 9.75 | +0.15 | +1.54% | 3 | 47 | 32.81% |
| TTWO250620C00165000 | 2024-09-13 1:54PM EDT | 2025-06-20 | 13.45 | 13.00 | 13.65 | 0.00 | - | 1 | 291 | 34.23% |
| TTWO260116C00165000 | 2024-09-19 12:48PM EDT | 2026-01-16 | 22.35 | 19.55 | 20.45 | -1.16 | -4.93% | 7 | 528 | 35.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00165000 | 2024-09-04 3:30PM EDT | 2024-09-20 | 7.65 | 9.45 | 12.80 | 0.00 | - | 1 | 26 | 159.77% |
| TTWO240927P00165000 | 2024-09-11 11:14AM EDT | 2024-09-27 | 14.06 | 9.25 | 12.80 | 0.00 | - | - | 1 | 56.49% |
| TTWO241004P00165000 | 2024-09-13 2:48PM EDT | 2024-10-04 | 12.20 | 10.60 | 13.15 | 0.00 | - | 2 | 1 | 45.04% |
| TTWO241018P00165000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 12.45 | 11.00 | 12.00 | 0.00 | - | 2 | 45 | 22.49% |
| TTWO241115P00165000 | 2024-09-19 2:47PM EDT | 2024-11-15 | 12.95 | 13.45 | 14.25 | -0.95 | -6.83% | 10 | 90 | 28.72% |
| TTWO241220P00165000 | 2024-09-10 3:47PM EDT | 2024-12-20 | 14.15 | 14.10 | 15.15 | 0.00 | - | 14 | 107 | 25.97% |
| TTWO250117P00165000 | 2024-09-18 9:50AM EDT | 2025-01-17 | 16.10 | 13.30 | 15.70 | 0.00 | - | 21 | 333 | 24.48% |
| TTWO250321P00165000 | 2024-09-13 3:42PM EDT | 2025-03-21 | 18.40 | 16.75 | 17.80 | 0.00 | - | 2 | 15 | 25.01% |
| TTWO250620P00165000 | 2024-09-18 3:11PM EDT | 2025-06-20 | 19.89 | 19.60 | 20.20 | 0.00 | - | 2 | 345 | 25.12% |
| TTWO260116P00165000 | 2024-09-11 10:44AM EDT | 2026-01-16 | 25.60 | 23.55 | 24.25 | 0.00 | - | 5 | 270 | 24.73% |
© 2024 Yahoo. All rights reserved.