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:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00165000 | 2024-04-15 10:03AM EDT | 2024-04-26 | 0.35 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 121.09% |
| TTWO240503C00165000 | 2024-04-18 9:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 16 | 66.31% |
| TTWO240510C00165000 | 2024-04-22 10:51AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 21 | 51.17% |
| TTWO240517C00165000 | 2024-04-23 11:56AM EDT | 2024-05-17 | 0.57 | 0.44 | 0.52 | +0.20 | +54.05% | 3 | 468 | 40.80% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 1.31 | 0.68 | 0.92 | 0.00 | - | 1 | 6 | 37.48% |
| TTWO240621C00165000 | 2024-04-23 11:42AM EDT | 2024-06-21 | 1.32 | 1.11 | 1.32 | +0.25 | +23.36% | 10 | 3,125 | 33.41% |
| TTWO240920C00165000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 4.60 | 4.40 | 4.55 | +0.45 | +10.84% | 1 | 463 | 33.29% |
| TTWO250117C00165000 | 2024-04-22 12:14PM EDT | 2025-01-17 | 8.95 | 8.60 | 8.80 | +0.75 | +9.15% | 1 | 690 | 34.67% |
| TTWO250620C00165000 | 2024-04-23 11:51AM EDT | 2025-06-20 | 14.69 | 14.05 | 14.55 | -5.60 | -27.60% | 1 | 133 | 37.43% |
| TTWO260116C00165000 | 2024-03-07 1:50PM EDT | 2026-01-16 | 21.50 | 25.35 | 26.35 | 0.00 | - | 1 | 65 | 46.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00165000 | 2024-04-19 10:21AM EDT | 2024-04-26 | 24.52 | 21.15 | 24.80 | 0.00 | - | 4 | 0 | 154.88% |
| TTWO240517P00165000 | 2024-04-03 9:46AM EDT | 2024-05-17 | 16.54 | 22.20 | 24.50 | 0.00 | - | 4 | 4 | 51.17% |
| TTWO240621P00165000 | 2024-04-15 9:40AM EDT | 2024-06-21 | 18.62 | 23.35 | 24.05 | 0.00 | - | 1 | 212 | 28.71% |
| TTWO240920P00165000 | 2024-03-01 4:17PM EDT | 2024-09-20 | 18.80 | 19.65 | 20.40 | 0.00 | - | 12 | 64 | 0.00% |
| TTWO250117P00165000 | 2024-04-22 12:13PM EDT | 2025-01-17 | 28.19 | 25.95 | 27.30 | 0.00 | - | 77 | 292 | 23.55% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 22.95% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 2026-01-16 | 25.85 | 31.35 | 32.05 | 0.00 | - | 126 | 283 | 22.59% |
© 2024 Yahoo. All rights reserved.