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:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00120000 | 2024-01-05 2:40PM EDT | 2024-06-21 | 42.20 | 48.65 | 52.40 | 0.00 | - | 1 | 1 | 205.48% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 2024-09-20 | 30.50 | 28.90 | 30.75 | 0.00 | - | 1 | 2 | 44.67% |
| TTWO241220C00120000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 34.10 | 33.50 | 34.30 | 0.00 | - | 3 | 6 | 45.03% |
| TTWO250117C00120000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 35.05 | 34.30 | 35.20 | 0.00 | - | 1 | 17 | 44.87% |
| TTWO250620C00120000 | 2024-04-29 1:19PM EDT | 2025-06-20 | 39.50 | 39.55 | 41.10 | 0.00 | - | 2 | 24 | 47.37% |
| TTWO260116C00120000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 40.90 | 43.50 | 45.90 | 0.00 | - | 1 | 20 | 46.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00120000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 0.25 | 0.14 | 0.51 | -0.18 | -41.86% | 129 | 37 | 85.55% |
| TTWO240524P00120000 | 2024-05-10 1:02PM EDT | 2024-05-24 | 0.70 | 0.20 | 0.50 | +0.19 | +37.25% | 11 | 68 | 61.43% |
| TTWO240531P00120000 | 2024-05-08 12:05PM EDT | 2024-05-31 | 0.54 | 0.36 | 1.83 | 0.00 | - | 1 | 6 | 66.02% |
| TTWO240607P00120000 | 2024-05-09 10:24AM EDT | 2024-06-07 | 0.55 | 0.38 | 2.01 | 0.00 | - | 2 | 2 | 58.62% |
| TTWO240614P00120000 | 2024-05-09 10:26AM EDT | 2024-06-14 | 0.69 | 0.44 | 2.06 | 0.00 | - | 5 | 5 | 53.13% |
| TTWO240621P00120000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.73 | -0.12 | -15.79% | 2 | 594 | 41.92% |
| TTWO240920P00120000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 2.13 | 2.09 | 2.20 | -1.13 | -34.66% | 5 | 108 | 32.63% |
| TTWO241220P00120000 | 2024-05-07 2:42PM EDT | 2024-12-20 | 3.95 | 3.90 | 4.05 | 0.00 | - | 1 | 26 | 31.78% |
| TTWO250117P00120000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 4.60 | 4.30 | 4.50 | 0.00 | - | 5 | 3,432 | 31.35% |
| TTWO250620P00120000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 7.45 | 7.10 | 8.10 | 0.00 | - | 68 | 804 | 32.79% |
| TTWO260116P00120000 | 2024-05-07 12:34PM EDT | 2026-01-16 | 9.50 | 9.40 | 9.95 | 0.00 | - | 1 | 220 | 29.79% |
© 2024 Yahoo. All rights reserved.