Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240712C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 9.07 | 9.70 | 10.40 | 0.00 | - | - | 6 | 33.91% |
| TTWO240712C00155000 | 2024-06-24 9:56AM EDT | 155.00 | 6.35 | 4.60 | 6.05 | 0.00 | - | 3 | 13 | 27.25% |
| TTWO240712C00157500 | 2024-06-25 10:23AM EDT | 157.50 | 3.75 | 3.85 | 4.20 | 0.00 | - | 2 | 112 | 24.76% |
| TTWO240712C00160000 | 2024-06-24 12:20PM EDT | 160.00 | 2.90 | 2.45 | 2.77 | 0.00 | - | 2 | 30 | 23.50% |
| TTWO240712C00162500 | 2024-06-25 9:30AM EDT | 162.50 | 1.90 | 1.45 | 1.73 | 0.00 | - | 1 | 8 | 22.85% |
| TTWO240712C00165000 | 2024-06-24 2:57PM EDT | 165.00 | 1.07 | 0.86 | 1.19 | 0.00 | - | 4 | 13 | 24.11% |
| TTWO240712C00167500 | 2024-06-25 12:31PM EDT | 167.50 | 0.45 | 0.47 | 1.49 | 0.00 | - | 13 | 256 | 32.13% |
| TTWO240712C00170000 | 2024-06-25 12:28PM EDT | 170.00 | 0.25 | 0.22 | 1.44 | 0.00 | - | 3 | 16 | 36.56% |
| TTWO240712C00172500 | 2024-06-17 10:23AM EDT | 172.50 | 0.33 | 0.10 | 1.48 | 0.00 | - | 10 | 13 | 41.60% |
| TTWO240712C00175000 | 2024-06-17 9:47AM EDT | 175.00 | 0.25 | 0.05 | 0.53 | 0.00 | - | 4 | 12 | 33.62% |
| TTWO240712C00177500 | 2024-06-06 10:39AM EDT | 177.50 | 1.33 | 0.03 | 1.36 | 0.00 | - | - | 1 | 48.83% |
| TTWO240712C00180000 | 2024-06-10 12:36PM EDT | 180.00 | 0.25 | 0.02 | 1.34 | 0.00 | - | - | 1 | 52.59% |
| TTWO240712C00185000 | 2024-06-10 11:10AM EDT | 185.00 | 0.15 | 0.01 | 1.33 | 0.00 | - | - | 1 | 60.01% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240712P00145000 | 2024-06-24 9:36AM EDT | 145.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 1 | 2 | 27.98% |
| TTWO240712P00150000 | 2024-06-20 3:26PM EDT | 150.00 | 1.40 | 0.39 | 0.58 | 0.00 | - | 2 | 17 | 24.88% |
| TTWO240712P00152500 | 2024-06-25 10:12AM EDT | 152.50 | 0.78 | 0.63 | 0.82 | 0.00 | - | 8 | 11 | 22.61% |
| TTWO240712P00155000 | 2024-06-20 3:30PM EDT | 155.00 | 3.07 | 1.09 | 1.44 | 0.00 | - | 8 | 9 | 22.51% |
| TTWO240712P00157500 | 2024-06-07 9:56AM EDT | 157.50 | 1.24 | 1.83 | 2.91 | 0.00 | - | 1,882 | 1,782 | 26.64% |
| TTWO240712P00160000 | 2024-06-25 3:50PM EDT | 160.00 | 3.00 | 2.87 | 3.65 | 0.00 | - | 1 | 8 | 22.91% |
© 2024 Yahoo. All rights reserved.