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
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240913C00170000 | 2024-09-04 3:25PM EDT | 2024-09-13 | 0.50 | 0.03 | 0.35 | +0.35 | +233.33% | 4 | 15 | 45.70% |
| TTWO240920C00170000 | 2024-09-06 1:08PM EDT | 2024-09-20 | 0.28 | 0.18 | 0.25 | 0.00 | - | 7 | 1,081 | 28.71% |
| TTWO240927C00170000 | 2024-08-30 3:54PM EDT | 2024-09-27 | 1.22 | 0.35 | 0.95 | 0.00 | - | 2 | 3,043 | 33.20% |
| TTWO241004C00170000 | 2024-09-04 11:58AM EDT | 2024-10-04 | 0.84 | 0.57 | 2.16 | 0.00 | - | 3 | 319 | 38.87% |
| TTWO241018C00170000 | 2024-09-06 1:24PM EDT | 2024-10-18 | 1.50 | 1.23 | 1.37 | +0.04 | +2.74% | 34 | 166 | 26.34% |
| TTWO241115C00170000 | 2024-09-05 10:59AM EDT | 2024-11-15 | 4.40 | 3.85 | 4.15 | -0.12 | -2.65% | 2 | 157 | 33.09% |
| TTWO241220C00170000 | 2024-09-04 3:40PM EDT | 2024-12-20 | 5.75 | 5.15 | 5.40 | 0.00 | - | 1 | 147 | 31.10% |
| TTWO250117C00170000 | 2024-09-06 12:18PM EDT | 2025-01-17 | 6.60 | 6.25 | 6.40 | -0.15 | -2.22% | 1 | 708 | 30.47% |
| TTWO250321C00170000 | 2024-09-06 2:27PM EDT | 2025-03-21 | 9.65 | 9.00 | 9.90 | -0.30 | -3.02% | 2 | 17 | 33.05% |
| TTWO250620C00170000 | 2024-09-05 11:14AM EDT | 2025-06-20 | 14.15 | 12.95 | 13.70 | 0.00 | - | 3 | 278 | 34.26% |
| TTWO260116C00170000 | 2024-09-04 10:55AM EDT | 2026-01-16 | 21.03 | 19.65 | 20.40 | 0.00 | - | 5 | 150 | 35.23% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00170000 | 2024-09-03 3:57PM EDT | 2024-09-20 | 14.15 | 11.35 | 13.90 | 0.00 | - | 1 | 8 | 34.23% |
| TTWO241018P00170000 | 2024-08-28 9:57AM EDT | 2024-10-18 | 11.05 | 13.60 | 14.60 | 0.00 | - | 2 | 4 | 25.20% |
| TTWO241115P00170000 | 2024-08-30 12:50PM EDT | 2024-11-15 | 12.55 | 14.75 | 16.45 | 0.00 | - | 1 | 27 | 28.44% |
| TTWO241220P00170000 | 2024-08-29 11:37AM EDT | 2024-12-20 | 12.30 | 16.50 | 16.85 | 0.00 | - | 1 | 93 | 24.59% |
| TTWO250117P00170000 | 2024-08-01 2:24PM EDT | 2025-01-17 | 26.80 | 13.30 | 13.60 | 0.00 | - | 2 | 175 | 8.72% |
| TTWO250620P00170000 | 2024-08-29 10:16AM EDT | 2025-06-20 | 18.54 | 21.40 | 23.00 | 0.00 | - | 2 | 2 | 26.78% |
| TTWO260116P00170000 | 2024-06-05 2:56PM EDT | 2026-01-16 | 20.75 | 27.10 | 28.05 | 0.00 | - | 2 | 82 | 27.37% |
© 2024 Yahoo. All rights reserved.