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:175.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018C00175000 | 2024-10-08 9:43AM EDT | 2024-10-18 | 0.13 | 0.03 | 0.20 | 0.00 | - | 13 | 94 | 50.68% |
| TTWO241025C00175000 | 2024-10-03 3:10PM EDT | 2024-10-25 | 0.04 | 0.03 | 1.09 | 0.00 | - | 8 | 105 | 53.88% |
| TTWO241101C00175000 | 2024-10-01 12:47PM EDT | 2024-11-01 | 0.60 | 0.04 | 1.45 | 0.00 | - | 20 | 12 | 48.15% |
| TTWO241108C00175000 | 2024-10-11 2:59PM EDT | 2024-11-08 | 1.43 | 1.30 | 2.80 | +0.23 | +19.17% | 3 | 143 | 53.10% |
| TTWO241115C00175000 | 2024-10-11 3:54PM EDT | 2024-11-15 | 1.67 | 1.63 | 1.75 | +0.22 | +15.17% | 11 | 141 | 39.77% |
| TTWO241220C00175000 | 2024-10-11 3:50PM EDT | 2024-12-20 | 2.70 | 2.61 | 2.82 | +0.26 | +10.66% | 1,834 | 8,845 | 33.68% |
| TTWO250117C00175000 | 2024-10-03 1:06PM EDT | 2025-01-17 | 1.80 | 3.40 | 3.60 | 0.00 | - | 1 | 921 | 31.57% |
| TTWO250321C00175000 | 2024-10-11 3:44PM EDT | 2025-03-21 | 6.38 | 6.25 | 6.70 | +0.08 | +1.27% | 62 | 3,753 | 33.35% |
| TTWO250620C00175000 | 2024-10-08 12:11PM EDT | 2025-06-20 | 9.40 | 9.65 | 11.00 | 0.00 | - | 66 | 180 | 35.53% |
| TTWO260116C00175000 | 2024-10-11 3:23PM EDT | 2026-01-16 | 17.25 | 16.60 | 17.20 | -1.10 | -5.99% | 2 | 50 | 35.30% |
| TTWO270115C00175000 | 2024-09-20 11:22AM EDT | 2027-01-15 | 23.12 | 24.55 | 28.35 | 0.00 | - | 10 | 77 | 38.39% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241101P00175000 | 2024-09-12 1:58PM EDT | 2024-11-01 | 20.65 | 17.80 | 21.75 | 0.00 | - | - | 0 | 52.22% |
| TTWO241115P00175000 | 2024-09-20 11:47AM EDT | 2024-11-15 | 26.34 | 20.25 | 21.65 | 0.00 | - | 21 | 22 | 39.66% |
| TTWO241220P00175000 | 2024-08-28 10:21AM EDT | 2024-12-20 | 17.55 | 22.40 | 23.35 | 0.00 | - | 1 | 9 | 36.61% |
| TTWO250117P00175000 | 2024-09-10 10:41AM EDT | 2025-01-17 | 21.63 | 21.95 | 23.30 | 0.00 | - | 2 | 49 | 30.75% |
| TTWO250321P00175000 | 2024-09-17 11:45AM EDT | 2025-03-21 | 25.25 | 23.05 | 23.80 | 0.00 | - | 1 | 2 | 25.51% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 40.81% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.15 | 29.80 | 0.00 | - | 7 | 10 | 24.60% |
© 2024 Yahoo. All rights reserved.