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:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00125000 | 2024-05-06 11:46AM EDT | 2024-05-17 | 24.75 | 23.35 | 25.40 | 0.00 | - | 1 | 6 | 85.16% |
| TTWO240621C00125000 | 2024-05-02 11:45AM EDT | 2024-06-21 | 19.40 | 23.25 | 27.20 | 0.00 | - | 2 | 9 | 63.64% |
| TTWO250117C00125000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 29.90 | 33.20 | 33.70 | 0.00 | - | 3 | 84 | 44.00% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 40.70 | 36.55 | 40.30 | 0.00 | - | 7 | 4 | 47.46% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 2026-01-16 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 44.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.50 | 0.00 | - | - | 2 | 110.94% |
| TTWO240517P00125000 | 2024-05-07 12:07PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.63 | -0.06 | -10.71% | 15 | 71 | 72.36% |
| TTWO240524P00125000 | 2024-05-06 9:44AM EDT | 2024-05-24 | 0.82 | 0.52 | 1.98 | 0.00 | - | 1 | 14 | 68.85% |
| TTWO240531P00125000 | 2024-05-02 9:32AM EDT | 2024-05-31 | 1.09 | 0.51 | 2.07 | 0.00 | - | - | 7 | 58.50% |
| TTWO240621P00125000 | 2024-05-07 2:34PM EDT | 2024-06-21 | 1.05 | 1.01 | 1.12 | -0.07 | -6.25% | 1 | 842 | 40.97% |
| TTWO240920P00125000 | 2024-04-30 12:43PM EDT | 2024-09-20 | 3.80 | 2.76 | 2.91 | 0.00 | - | 43 | 295 | 32.57% |
| TTWO241220P00125000 | 2024-05-06 12:36PM EDT | 2024-12-20 | 5.00 | 4.80 | 5.00 | 0.00 | - | 2 | 106 | 31.79% |
| TTWO250117P00125000 | 2024-05-07 2:48PM EDT | 2025-01-17 | 5.50 | 5.30 | 5.50 | -0.85 | -13.39% | 13 | 1,126 | 31.38% |
| TTWO250620P00125000 | 2024-04-09 2:56PM EDT | 2025-06-20 | 7.75 | 8.20 | 8.60 | 0.00 | - | 40 | 1,055 | 31.24% |
| TTWO260116P00125000 | 2024-05-02 9:50AM EDT | 2026-01-16 | 12.60 | 10.70 | 11.70 | 0.00 | - | 1 | 121 | 30.38% |
© 2024 Yahoo. All rights reserved.