Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:143.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00143000 | 2024-05-02 9:50AM EDT | 2024-05-03 | 0.53 | 0.45 | 0.53 | -1.01 | -65.58% | 8 | 106 | 28.32% |
| TTWO240510C00143000 | 2024-05-02 10:04AM EDT | 2024-05-10 | 1.68 | 1.66 | 1.76 | -0.88 | -34.38% | 3 | 98 | 28.25% |
| TTWO240517C00143000 | 2024-05-01 10:38AM EDT | 2024-05-17 | 5.90 | 4.75 | 4.95 | 0.00 | - | 2 | 223 | 48.49% |
| TTWO240524C00143000 | 2024-04-29 11:55AM EDT | 2024-05-24 | 8.00 | 5.35 | 5.55 | 0.00 | - | 1 | 23 | 44.69% |
| TTWO240531C00143000 | 2024-05-01 2:14PM EDT | 2024-05-31 | 6.97 | 4.85 | 7.60 | 0.00 | - | 4 | 8 | 51.82% |
| TTWO240607C00143000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 8.00 | 5.90 | 6.25 | 0.00 | - | 11 | 4 | 39.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00143000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.39 | 2.23 | 2.60 | 0.00 | - | 24 | 106 | 38.53% |
| TTWO240510P00143000 | 2024-05-02 9:54AM EDT | 2024-05-10 | 3.73 | 3.35 | 3.60 | +1.25 | +50.40% | 1 | 192 | 30.01% |
| TTWO240517P00143000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 5.15 | 6.50 | 6.75 | 0.00 | - | 1 | 126 | 49.44% |
| TTWO240524P00143000 | 2024-04-30 3:06PM EDT | 2024-05-24 | 5.78 | 6.80 | 7.05 | 0.00 | - | 4 | 64 | 43.36% |
© 2024 Yahoo. All rights reserved.