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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240726C00155000 | 2024-06-21 1:34PM EDT | 155.00 | 6.40 | 5.70 | 7.15 | 0.00 | - | 2 | 6 | 26.66% |
| TTWO240726C00157500 | 2024-06-25 3:49PM EDT | 157.50 | 5.50 | 5.05 | 5.45 | -0.32 | -5.50% | 5 | 29 | 25.21% |
| TTWO240726C00160000 | 2024-06-24 9:59AM EDT | 160.00 | 4.35 | 3.50 | 4.10 | 0.00 | - | 3 | 15 | 24.61% |
| TTWO240726C00162500 | 2024-06-25 3:04PM EDT | 162.50 | 2.81 | 2.53 | 2.92 | +0.07 | +2.55% | 3 | 32 | 23.74% |
| TTWO240726C00165000 | 2024-06-24 10:53AM EDT | 165.00 | 2.24 | 1.76 | 2.40 | 0.00 | - | 7 | 27 | 25.50% |
| TTWO240726C00167500 | 2024-06-21 1:41PM EDT | 167.50 | 1.55 | 1.22 | 1.59 | 0.00 | - | 1 | 3 | 24.48% |
| TTWO240726C00170000 | 2024-06-18 3:48PM EDT | 170.00 | 0.76 | 0.77 | 1.93 | 0.00 | - | 2 | 23 | 30.59% |
| TTWO240726C00172500 | 2024-06-25 11:41AM EDT | 172.50 | 0.58 | 0.33 | 0.88 | -0.14 | -19.44% | 2 | 2 | 25.73% |
| TTWO240726C00175000 | 2024-06-17 3:59PM EDT | 175.00 | 0.46 | 0.26 | 0.47 | 0.00 | - | 1 | 3 | 24.15% |
| TTWO240726C00177500 | 2024-06-18 3:09PM EDT | 177.50 | 0.29 | 0.11 | 1.38 | 0.00 | - | - | 2 | 36.34% |
| TTWO240726C00180000 | 2024-06-14 1:37PM EDT | 180.00 | 0.27 | 0.07 | 1.33 | 0.00 | - | - | 1 | 38.84% |
| TTWO240726C00187500 | 2024-06-07 3:07PM EDT | 187.50 | 0.37 | 0.01 | 1.37 | 0.00 | - | 1 | 1 | 47.51% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240726P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 1.04 | 0.11 | 1.60 | 0.00 | - | 3 | 3 | 43.92% |
| TTWO240726P00145000 | 2024-06-17 3:59PM EDT | 145.00 | 1.40 | 0.21 | 1.47 | 0.00 | - | - | 2 | 34.42% |
| TTWO240726P00149000 | 2024-06-25 10:12AM EDT | 149.00 | 0.85 | 0.74 | 1.19 | -0.35 | -29.17% | 1 | 1 | 25.44% |
| TTWO240726P00150000 | 2024-06-25 9:46AM EDT | 150.00 | 0.73 | 0.87 | 1.14 | -0.24 | -24.74% | 2 | 3,180 | 23.39% |
| TTWO240726P00152500 | 2024-06-21 9:58AM EDT | 152.50 | 1.93 | 1.30 | 1.63 | 0.00 | - | 2 | 2 | 22.63% |
| TTWO240726P00155000 | 2024-06-25 9:46AM EDT | 155.00 | 1.67 | 1.79 | 2.81 | -0.40 | -19.32% | 2 | 30 | 24.92% |
| TTWO240726P00157500 | 2024-06-21 10:12AM EDT | 157.50 | 4.35 | 2.56 | 3.15 | 0.00 | - | 4 | 4 | 21.05% |
| TTWO240726P00160000 | 2024-06-24 9:33AM EDT | 160.00 | 5.10 | 3.50 | 4.90 | 0.00 | - | 1 | 3 | 23.76% |
| TTWO240726P00165000 | 2024-06-10 11:40AM EDT | 165.00 | 5.45 | 6.55 | 8.50 | 0.00 | - | 4 | 4 | 26.36% |
© 2024 Yahoo. All rights reserved.