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:145.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00145000 | 2024-04-18 2:04PM EDT | 2024-04-19 | 0.08 | 0.01 | 0.08 | -0.52 | -86.67% | 4 | 638 | 38.28% |
| TTWO240426C00145000 | 2024-04-18 11:09AM EDT | 2024-04-26 | 1.60 | 0.60 | 0.79 | -0.21 | -11.60% | 7 | 109 | 27.93% |
| TTWO240503C00145000 | 2024-04-18 10:32AM EDT | 2024-05-03 | 2.43 | 1.06 | 1.68 | -0.46 | -15.92% | 4 | 48 | 29.69% |
| TTWO240510C00145000 | 2024-04-18 2:20PM EDT | 2024-05-10 | 2.34 | 1.46 | 2.22 | -2.10 | -47.30% | 4 | 6 | 28.82% |
| TTWO240517C00145000 | 2024-04-18 1:27PM EDT | 2024-05-17 | 4.60 | 4.10 | 4.35 | -0.95 | -17.12% | 28 | 82 | 39.20% |
| TTWO240621C00145000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 6.45 | 6.05 | 6.25 | -1.35 | -17.31% | 145 | 440 | 34.60% |
| TTWO240920C00145000 | 2024-04-17 3:54PM EDT | 2024-09-20 | 12.40 | 10.50 | 11.15 | -0.20 | -1.59% | 1 | 29 | 35.67% |
| TTWO250117C00145000 | 2024-04-15 3:46PM EDT | 2025-01-17 | 19.05 | 15.30 | 16.50 | 0.00 | - | 3 | 118 | 37.84% |
| TTWO250620C00145000 | 2024-04-16 10:55AM EDT | 2025-06-20 | 25.66 | 20.95 | 22.60 | 0.00 | - | 1 | 35 | 40.38% |
| TTWO260116C00145000 | 2024-04-01 11:24AM EDT | 2026-01-16 | 34.37 | 27.05 | 28.70 | 0.00 | - | 1 | 6 | 41.43% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00145000 | 2024-04-18 12:35PM EDT | 2024-04-19 | 2.79 | 2.98 | 5.95 | +0.81 | +40.91% | 23 | 1,601 | 111.52% |
| TTWO240426P00145000 | 2024-04-18 10:00AM EDT | 2024-04-26 | 3.05 | 3.75 | 6.20 | +0.57 | +22.98% | 5 | 428 | 42.80% |
| TTWO240503P00145000 | 2024-04-18 12:31PM EDT | 2024-05-03 | 4.40 | 5.30 | 6.10 | +1.60 | +57.14% | 3 | 37 | 30.27% |
| TTWO240510P00145000 | 2024-04-16 3:04PM EDT | 2024-05-10 | 3.65 | 5.40 | 6.55 | 0.00 | - | 1 | 1 | 28.59% |
| TTWO240517P00145000 | 2024-04-18 1:50PM EDT | 2024-05-17 | 7.27 | 7.90 | 8.20 | +1.02 | +16.32% | 37 | 238 | 35.89% |
| TTWO240524P00145000 | 2024-04-17 12:06PM EDT | 2024-05-24 | 6.65 | 7.45 | 9.65 | 0.00 | - | 1 | 4 | 40.63% |
| TTWO240621P00145000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 9.30 | 9.25 | 9.45 | +1.40 | +17.72% | 56 | 515 | 29.60% |
| TTWO240920P00145000 | 2024-04-18 2:07PM EDT | 2024-09-20 | 12.00 | 12.30 | 12.95 | +1.30 | +12.15% | 4 | 301 | 28.68% |
| TTWO250117P00145000 | 2024-04-17 12:28PM EDT | 2025-01-17 | 14.16 | 15.35 | 15.80 | 0.00 | - | 1 | 756 | 27.44% |
| TTWO250620P00145000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 18.20 | 17.55 | 19.20 | +3.75 | +25.95% | 2 | 172 | 27.56% |
| TTWO260116P00145000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 17.10 | 21.05 | 21.65 | 0.00 | - | 1 | 6 | 25.89% |
© 2024 Yahoo. All rights reserved.