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:115.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220C00115000 | 2024-05-09 2:39PM EDT | 2024-12-20 | 37.70 | 37.65 | 38.20 | 0.00 | - | 4 | 7 | 46.77% |
| TTWO250117C00115000 | 2024-04-23 2:07PM EDT | 2025-01-17 | 36.70 | 37.30 | 39.10 | 0.00 | - | 3 | 32 | 46.70% |
| TTWO250620C00115000 | 2024-02-28 1:02PM EDT | 2025-06-20 | 45.70 | 46.35 | 47.60 | 0.00 | - | 3 | 7 | 53.70% |
| TTWO260116C00115000 | 2023-09-12 2:30PM EDT | 2026-01-16 | 51.90 | 49.60 | 50.60 | 0.00 | - | - | 1 | 49.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00115000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.18 | 0.12 | 0.30 | -0.05 | -21.74% | 12 | 5 | 92.97% |
| TTWO240524P00115000 | 2024-05-10 1:02PM EDT | 2024-05-24 | 0.55 | 0.12 | 0.55 | +0.10 | +22.22% | 5 | 1 | 71.58% |
| TTWO240614P00115000 | 2024-05-09 12:20PM EDT | 2024-06-14 | 0.49 | 0.16 | 1.72 | 0.00 | - | 1 | 1 | 57.03% |
| TTWO240621P00115000 | 2024-04-30 12:12PM EDT | 2024-06-21 | 0.69 | 0.21 | 1.00 | 0.00 | - | 4 | 254 | 52.91% |
| TTWO240920P00115000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 1.68 | 1.51 | 1.60 | -0.54 | -24.32% | 269 | 13 | 33.90% |
| TTWO250117P00115000 | 2024-05-10 1:21PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.60 | -0.30 | -7.89% | 1 | 483 | 32.45% |
| TTWO250620P00115000 | 2024-04-25 1:19PM EDT | 2025-06-20 | 6.96 | 5.95 | 7.10 | 0.00 | - | 31 | 529 | 34.25% |
| TTWO260116P00115000 | 2024-04-11 2:32PM EDT | 2026-01-16 | 7.75 | 8.05 | 8.65 | 0.00 | - | 1 | 9 | 30.67% |
© 2024 Yahoo. All rights reserved.