Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00150000 | 2024-05-10 11:44AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 10 | 164 | 28.91% |
| TTWO240517C00150000 | 2024-05-10 12:27PM EDT | 2024-05-17 | 4.10 | 4.05 | 4.25 | +0.10 | +2.50% | 67 | 557 | 67.19% |
| TTWO240524C00150000 | 2024-05-10 11:31AM EDT | 2024-05-24 | 4.55 | 4.40 | 4.65 | +0.23 | +5.32% | 8 | 23 | 52.30% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 4.66 | 4.65 | 4.85 | 0.00 | - | 1 | 5 | 45.50% |
| TTWO240607C00150000 | 2024-05-09 1:00PM EDT | 2024-06-07 | 5.00 | 4.85 | 5.45 | 0.00 | - | 1 | 1 | 43.32% |
| TTWO240614C00150000 | 2024-05-06 11:24AM EDT | 2024-06-14 | 6.30 | 5.15 | 5.40 | 0.00 | - | - | 2 | 38.61% |
| TTWO240621C00150000 | 2024-05-10 12:22PM EDT | 2024-06-21 | 5.40 | 5.40 | 5.50 | +0.05 | +0.93% | 61 | 921 | 35.83% |
| TTWO240920C00150000 | 2024-05-09 12:37PM EDT | 2024-09-20 | 10.30 | 10.35 | 10.55 | -0.35 | -3.29% | 4 | 371 | 34.64% |
| TTWO241220C00150000 | 2024-05-08 3:53PM EDT | 2024-12-20 | 15.30 | 14.70 | 14.95 | 0.00 | - | - | 3 | 36.34% |
| TTWO250117C00150000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 16.00 | 15.70 | 16.00 | 0.00 | - | 2 | 345 | 36.44% |
| TTWO250620C00150000 | 2024-05-09 1:24PM EDT | 2025-06-20 | 21.75 | 22.00 | 23.50 | 0.00 | - | 8 | 30 | 40.99% |
| TTWO260116C00150000 | 2024-05-08 9:41AM EDT | 2026-01-16 | 29.65 | 28.10 | 28.75 | 0.00 | - | 42 | 184 | 40.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00150000 | 2024-05-07 10:00AM EDT | 2024-05-10 | 2.73 | 3.20 | 5.95 | 0.00 | - | 2 | 3 | 68.56% |
| TTWO240517P00150000 | 2024-05-10 10:54AM EDT | 2024-05-17 | 8.70 | 7.65 | 8.00 | +0.60 | +7.41% | 2 | 221 | 65.19% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 7.85 | 8.20 | 0.00 | - | 1 | 5 | 50.84% |
| TTWO240531P00150000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 7.50 | 8.10 | 8.65 | 0.00 | - | 3 | 4 | 45.18% |
| TTWO240607P00150000 | 2024-04-30 2:26PM EDT | 2024-06-07 | 10.35 | 8.20 | 8.55 | 0.00 | - | - | 14 | 38.73% |
| TTWO240621P00150000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 9.00 | 8.50 | 8.70 | -0.10 | -1.10% | 62 | 1,414 | 32.58% |
| TTWO240920P00150000 | 2024-05-10 10:36AM EDT | 2024-09-20 | 12.00 | 11.60 | 11.75 | -0.10 | -0.83% | 11 | 308 | 27.16% |
| TTWO241220P00150000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 14.70 | 14.05 | 14.30 | 0.00 | - | 10 | 10 | 26.54% |
| TTWO250117P00150000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 16.70 | 14.60 | 14.85 | 0.00 | - | 18 | 449 | 26.16% |
| TTWO250620P00150000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 19.15 | 17.90 | 19.00 | 0.00 | - | 4 | 27 | 27.38% |
| TTWO260116P00150000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 22.10 | 20.85 | 21.55 | 0.00 | - | 2 | 109 | 25.61% |
© 2024 Yahoo. All rights reserved.