Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 51.56% |
| TTWO240503C00155000 | 2024-04-25 11:14AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.24 | -0.01 | -16.67% | 1 | 261 | 32.81% |
| TTWO240510C00155000 | 2024-04-24 2:07PM EDT | 2024-05-10 | 0.20 | 0.24 | 0.34 | 0.00 | - | 801 | 217 | 26.81% |
| TTWO240517C00155000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 1.62 | 1.92 | 2.07 | -0.03 | -1.82% | 3 | 859 | 41.11% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 2.65 | 1.90 | 2.49 | 0.00 | - | - | 1 | 39.16% |
| TTWO240531C00155000 | 2024-04-17 2:26PM EDT | 2024-05-31 | 3.06 | 2.27 | 2.74 | 0.00 | - | - | 2 | 36.90% |
| TTWO240621C00155000 | 2024-04-24 10:32AM EDT | 2024-06-21 | 3.10 | 3.45 | 3.60 | 0.00 | - | 1 | 613 | 33.83% |
| TTWO240920C00155000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 7.60 | 7.85 | 8.00 | 0.00 | - | 752 | 1,077 | 33.91% |
| TTWO250117C00155000 | 2024-04-24 11:12AM EDT | 2025-01-17 | 12.30 | 12.95 | 13.15 | 0.00 | - | 5 | 429 | 35.92% |
| TTWO250620C00155000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 18.00 | 18.80 | 19.05 | -0.20 | -1.10% | 13 | 159 | 38.20% |
| TTWO260116C00155000 | 2024-04-12 3:04PM EDT | 2026-01-16 | 28.75 | 24.00 | 25.25 | 0.00 | - | 1 | 20 | 39.46% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 13.91 | 11.05 | 13.70 | 0.00 | - | 52 | 0 | 106.30% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 13.44 | 11.00 | 13.80 | 0.00 | - | 2 | 0 | 50.54% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 11.00 | 13.75 | 0.00 | - | - | 0 | 52.92% |
| TTWO240517P00155000 | 2024-04-25 11:15AM EDT | 2024-05-17 | 14.76 | 12.95 | 13.35 | +0.46 | +3.22% | 1 | 143 | 40.67% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 14.10 | 13.15 | 13.95 | 0.00 | - | - | 3 | 40.13% |
| TTWO240621P00155000 | 2024-04-25 11:15AM EDT | 2024-06-21 | 15.71 | 12.55 | 14.60 | +0.76 | +5.08% | 1 | 805 | 32.19% |
| TTWO240920P00155000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 16.65 | 16.25 | 17.00 | 0.00 | - | 14 | 108 | 27.29% |
| TTWO250117P00155000 | 2024-04-17 9:55AM EDT | 2025-01-17 | 18.06 | 19.45 | 19.75 | 0.00 | - | 1 | 525 | 26.18% |
| TTWO250620P00155000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 24.05 | 22.35 | 24.20 | 0.00 | - | 100 | 143 | 28.19% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 26.63% |
© 2024 Yahoo. All rights reserved.