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:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00125000 | 2024-05-06 11:46AM EDT | 2024-05-17 | 24.75 | 21.15 | 23.25 | 0.00 | - | 1 | 6 | 101.90% |
| TTWO240621C00125000 | 2024-05-09 11:07AM EDT | 2024-06-21 | 23.00 | 22.45 | 24.35 | 0.00 | - | 2 | 9 | 52.20% |
| TTWO250117C00125000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 29.90 | 30.80 | 31.35 | 0.00 | - | 3 | 84 | 42.90% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 49.37% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 2026-01-16 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 47.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00125000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.51 | 0.51 | 0.60 | -0.18 | -26.09% | 95 | 135 | 79.98% |
| TTWO240524P00125000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 0.81 | 0.55 | 0.93 | 0.00 | - | 8 | 21 | 60.89% |
| TTWO240531P00125000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 0.94 | 0.50 | 2.07 | 0.00 | - | 2 | 9 | 58.35% |
| TTWO240614P00125000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 0.93 | 0.76 | 2.40 | 0.00 | - | - | 1 | 56.13% |
| TTWO240621P00125000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.05 | 1.01 | 1.08 | -0.17 | -13.93% | 10 | 841 | 39.11% |
| TTWO240920P00125000 | 2024-05-09 11:16AM EDT | 2024-09-20 | 3.10 | 2.89 | 3.45 | 0.00 | - | 1 | 296 | 33.35% |
| TTWO241220P00125000 | 2024-05-06 12:36PM EDT | 2024-12-20 | 5.00 | 4.95 | 5.10 | 0.00 | - | 2 | 106 | 30.73% |
| TTWO250117P00125000 | 2024-05-08 2:59PM EDT | 2025-01-17 | 5.70 | 5.40 | 5.60 | 0.00 | - | 7 | 1,113 | 30.35% |
| TTWO250620P00125000 | 2024-05-09 3:54PM EDT | 2025-06-20 | 8.75 | 8.40 | 9.45 | 0.00 | - | 1 | 1,055 | 31.80% |
| TTWO260116P00125000 | 2024-05-10 12:23PM EDT | 2026-01-16 | 11.78 | 10.95 | 12.90 | +0.53 | +4.71% | 2 | 122 | 31.30% |
© 2024 Yahoo. All rights reserved.