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:185.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00185000 | 2024-09-05 1:45PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 312 | 110.25% |
| TTWO241004C00185000 | 2024-09-04 3:20PM EDT | 2024-10-04 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 18 | 55.13% |
| TTWO241018C00185000 | 2024-08-26 9:30AM EDT | 2024-10-18 | 0.35 | 0.02 | 0.24 | 0.00 | - | 1 | 3 | 35.84% |
| TTWO241115C00185000 | 2024-09-11 12:03PM EDT | 2024-11-15 | 0.93 | 0.66 | 0.81 | 0.00 | - | 1 | 27 | 33.69% |
| TTWO241220C00185000 | 2024-09-16 11:15AM EDT | 2024-12-20 | 1.24 | 1.22 | 1.40 | -0.73 | -37.06% | 1 | 335 | 30.90% |
| TTWO250117C00185000 | 2024-09-13 11:06AM EDT | 2025-01-17 | 1.90 | 1.62 | 1.81 | 0.00 | - | 1 | 794 | 29.27% |
| TTWO250321C00185000 | 2024-09-03 12:52PM EDT | 2025-03-21 | 5.10 | 2.60 | 3.90 | 0.00 | - | 4 | 4 | 31.01% |
| TTWO250620C00185000 | 2024-09-16 3:58PM EDT | 2025-06-20 | 6.56 | 6.35 | 6.70 | +0.81 | +14.09% | 2 | 158 | 31.95% |
| TTWO260116C00185000 | 2024-09-13 11:26AM EDT | 2026-01-16 | 11.85 | 11.85 | 12.40 | -1.05 | -8.14% | 3 | 122 | 33.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 2024-09-20 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 177.64% |
| TTWO241115P00185000 | 2024-09-12 1:54PM EDT | 2024-11-15 | 30.80 | 30.85 | 34.55 | 0.00 | - | 1 | 1 | 43.26% |
| TTWO250117P00185000 | 2024-09-06 10:29AM EDT | 2025-01-17 | 27.16 | 31.50 | 33.00 | 0.00 | - | 3 | 3 | 20.69% |
| TTWO250321P00185000 | 2024-08-27 3:49PM EDT | 2025-03-21 | 26.35 | 33.15 | 34.80 | 0.00 | - | - | 2 | 25.53% |
| TTWO260116P00185000 | 2024-06-13 2:28PM EDT | 2026-01-16 | 33.15 | 36.00 | 37.40 | 0.00 | - | 10 | 29 | 20.96% |
© 2024 Yahoo. All rights reserved.