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:147.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00147000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 2.48 | 2.56 | 2.69 | +0.87 | +54.04% | 174 | 270 | 31.57% |
| TTWO240517C00147000 | 2024-04-29 11:20AM EDT | 2024-05-17 | 5.15 | 6.50 | 6.70 | 0.00 | - | 40 | 153 | 57.76% |
| TTWO240524C00147000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 5.91 | 7.05 | 9.20 | 0.00 | - | 2 | 28 | 56.87% |
| TTWO240531C00147000 | 2024-05-01 1:58PM EDT | 2024-05-31 | 5.06 | 6.50 | 7.55 | 0.00 | - | - | 1 | 44.51% |
| TTWO240607C00147000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 7.35 | 7.60 | 8.15 | +1.90 | +34.86% | 10 | 4 | 42.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00147000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 1.41 | 1.09 | 1.22 | -2.04 | -59.13% | 201 | 5 | 29.40% |
| TTWO240517P00147000 | 2024-05-03 10:16AM EDT | 2024-05-17 | 6.85 | 4.90 | 5.10 | 0.00 | - | 1 | 24 | 55.23% |
| TTWO240524P00147000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 7.85 | 5.25 | 5.50 | 0.00 | - | - | 2 | 47.01% |
| TTWO240531P00147000 | 2024-04-30 2:15PM EDT | 2024-05-31 | 8.40 | 4.75 | 5.75 | 0.00 | - | 2 | 12 | 41.52% |
© 2024 Yahoo. All rights reserved.