Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:149.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00149000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.41 | 0.00 | - | 2 | 39 | 56.64% |
| TTWO240510C00149000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.53 | 0.67 | 0.99 | 0.00 | - | 31 | 251 | 29.03% |
| TTWO240517C00149000 | 2024-04-22 10:54AM EDT | 2024-05-17 | 2.68 | 4.00 | 4.30 | 0.00 | - | - | 2 | 50.22% |
| TTWO240524C00149000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 3.50 | 4.10 | 5.10 | 0.00 | - | 1 | 3 | 48.29% |
| TTWO240531C00149000 | 2024-04-12 12:39PM EDT | 2024-05-31 | 7.55 | 4.30 | 6.50 | 0.00 | - | 1 | 1 | 50.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00149000 | 2024-04-17 10:10AM EDT | 2024-05-03 | 4.50 | 2.82 | 6.35 | 0.00 | - | 4 | 4 | 61.72% |
| TTWO240510P00149000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 5.25 | 4.55 | 5.15 | 0.00 | - | 5 | 9 | 30.30% |
| TTWO240517P00149000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 8.00 | 7.85 | 8.20 | 0.00 | - | 5 | 5 | 50.05% |
| TTWO240524P00149000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 7.85 | 7.30 | 9.30 | 0.00 | - | - | 2 | 49.22% |
| TTWO240531P00149000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 9.20 | 8.25 | 9.45 | 0.00 | - | 5 | 10 | 43.80% |
© 2024 Yahoo. All rights reserved.