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
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241115C00125000 | 2024-09-24 3:58PM EDT | 2024-11-15 | 27.70 | 27.30 | 30.25 | 0.00 | - | - | 2 | 56.57% |
| TTWO241220C00125000 | 2024-09-25 10:31AM EDT | 2024-12-20 | 28.50 | 29.30 | 30.05 | 0.00 | - | - | 2 | 49.45% |
| TTWO250117C00125000 | 2024-06-04 12:42PM EDT | 2025-01-17 | 45.80 | 34.55 | 35.40 | 0.00 | - | 5 | 85 | 63.88% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 51.75% |
| TTWO260116C00125000 | 2024-09-04 11:39AM EDT | 2026-01-16 | 47.00 | 41.35 | 42.45 | 0.00 | - | 2 | 4 | 43.82% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018P00125000 | 2024-10-01 3:48PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.31 | 0.00 | - | 19 | 44 | 54.00% |
| TTWO241115P00125000 | 2024-10-01 1:13PM EDT | 2024-11-15 | 1.05 | 0.87 | 2.40 | 0.00 | - | 1 | 27 | 52.27% |
| TTWO241220P00125000 | 2024-10-01 3:46PM EDT | 2024-12-20 | 1.48 | 1.43 | 1.58 | 0.00 | - | 2 | 162 | 37.98% |
| TTWO250117P00125000 | 2024-10-04 1:04PM EDT | 2025-01-17 | 2.05 | 1.70 | 1.93 | +0.28 | +15.82% | 1 | 1,774 | 34.62% |
| TTWO250321P00125000 | 2024-09-26 11:58AM EDT | 2025-03-21 | 3.15 | 3.10 | 5.25 | 0.00 | - | 11 | 224 | 40.32% |
| TTWO250620P00125000 | 2024-09-20 1:29PM EDT | 2025-06-20 | 5.80 | 4.90 | 5.30 | 0.00 | - | 2 | 1,119 | 32.58% |
| TTWO250919P00125000 | 2024-09-26 1:53PM EDT | 2025-09-19 | 6.55 | 6.40 | 6.80 | 0.00 | - | - | 16 | 31.54% |
| TTWO260116P00125000 | 2024-09-20 10:19AM EDT | 2026-01-16 | 8.61 | 8.05 | 8.55 | 0.00 | - | 3 | 166 | 30.64% |
© 2024 Yahoo. All rights reserved.