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:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00130000 | 2024-03-22 11:11AM EDT | 2024-04-26 | 21.05 | 9.65 | 12.55 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240517C00130000 | 2024-04-01 3:16PM EDT | 2024-05-17 | 22.65 | 13.80 | 16.50 | 0.00 | - | 2 | 2 | 50.76% |
| TTWO240621C00130000 | 2024-04-19 9:32AM EDT | 2024-06-21 | 15.00 | 15.40 | 16.80 | 0.00 | - | 1 | 764 | 41.38% |
| TTWO240920C00130000 | 2024-04-24 3:10PM EDT | 2024-09-20 | 20.50 | 20.70 | 21.80 | -3.51 | -14.62% | 31 | 3 | 41.82% |
| TTWO241220C00130000 | 2024-04-19 11:06AM EDT | 2024-12-20 | 23.60 | 24.70 | 25.15 | 0.00 | - | 1 | 1 | 41.03% |
| TTWO250117C00130000 | 2024-04-18 10:37AM EDT | 2025-01-17 | 27.25 | 25.75 | 26.20 | 0.00 | - | 1 | 183 | 41.20% |
| TTWO250620C00130000 | 2024-02-21 3:41PM EDT | 2025-06-20 | 37.60 | 39.45 | 40.45 | 0.00 | - | 3 | 3 | 57.57% |
| TTWO260116C00130000 | 2024-04-04 9:46AM EDT | 2026-01-16 | 44.95 | 36.70 | 38.50 | 0.00 | - | 1 | 8 | 44.89% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00130000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.68 | 0.00 | - | 1 | 5 | 91.11% |
| TTWO240503P00130000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 0.21 | 0.06 | 0.19 | 0.00 | - | 31 | 34 | 37.60% |
| TTWO240510P00130000 | 2024-04-19 3:17PM EDT | 2024-05-10 | 0.70 | 0.02 | 0.48 | 0.00 | - | 5 | 34 | 35.21% |
| TTWO240517P00130000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 1.80 | 1.53 | 1.66 | +0.15 | +9.09% | 1 | 76 | 44.14% |
| TTWO240524P00130000 | 2024-04-22 2:42PM EDT | 2024-05-24 | 2.23 | 1.71 | 1.90 | 0.00 | - | 2 | 11 | 40.82% |
| TTWO240621P00130000 | 2024-04-24 10:19AM EDT | 2024-06-21 | 2.66 | 2.51 | 2.64 | +0.02 | +0.76% | 1 | 1,633 | 33.89% |
| TTWO240920P00130000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 6.42 | 5.10 | 5.25 | +0.27 | +4.39% | 1 | 242 | 30.08% |
| TTWO250117P00130000 | 2024-04-22 12:14PM EDT | 2025-01-17 | 9.20 | 8.10 | 8.30 | 0.00 | - | 193 | 2,211 | 29.65% |
| TTWO250620P00130000 | 2024-03-27 11:17AM EDT | 2025-06-20 | 11.00 | 11.20 | 12.60 | 0.00 | - | 1 | 148 | 31.46% |
| TTWO260116P00130000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 11.80 | 13.75 | 14.05 | 0.00 | - | 1 | 153 | 27.85% |
© 2024 Yahoo. All rights reserved.