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:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00145000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 56 | 143 | 7.33% |
| TTWO240503C00145000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 2.02 | 1.62 | 1.92 | +0.48 | +31.17% | 21 | 58 | 25.44% |
| TTWO240510C00145000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 3.38 | 2.80 | 2.96 | +1.58 | +87.78% | 3 | 13 | 27.49% |
| TTWO240517C00145000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 6.20 | 5.80 | 6.00 | +0.75 | +13.76% | 17 | 424 | 44.19% |
| TTWO240524C00145000 | 2024-04-25 12:56PM EDT | 2024-05-24 | 5.98 | 6.30 | 6.60 | 0.00 | - | 2 | 2 | 42.18% |
| TTWO240621C00145000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 8.00 | 7.80 | 8.00 | +0.67 | +9.14% | 8 | 616 | 36.24% |
| TTWO240920C00145000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 13.40 | 12.80 | 13.05 | +1.09 | +8.85% | 1 | 60 | 36.28% |
| TTWO250117C00145000 | 2024-04-26 12:02PM EDT | 2025-01-17 | 18.70 | 17.30 | 18.55 | +2.95 | +18.73% | 6 | 115 | 38.26% |
| TTWO250620C00145000 | 2024-04-16 10:55AM EDT | 2025-06-20 | 25.66 | 24.30 | 24.75 | 0.00 | - | 1 | 35 | 40.65% |
| TTWO260116C00145000 | 2024-04-01 11:24AM EDT | 2026-01-16 | 34.37 | 30.20 | 30.95 | 0.00 | - | 1 | 6 | 41.61% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00145000 | 2024-04-26 3:32PM EDT | 2024-04-26 | 0.14 | 0.10 | 0.85 | -2.72 | -95.10% | 6 | 430 | 18.02% |
| TTWO240503P00145000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 1.95 | 2.13 | 2.23 | -0.90 | -32.26% | 55 | 36 | 22.85% |
| TTWO240510P00145000 | 2024-04-23 10:35AM EDT | 2024-05-10 | 4.35 | 2.85 | 3.05 | 0.00 | - | 2 | 3 | 23.73% |
| TTWO240517P00145000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 5.65 | 5.90 | 6.10 | -1.05 | -15.67% | 13 | 272 | 41.15% |
| TTWO240524P00145000 | 2024-04-17 12:06PM EDT | 2024-05-24 | 6.65 | 5.45 | 6.35 | 0.00 | - | 1 | 4 | 37.39% |
| TTWO240621P00145000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 7.17 | 7.25 | 7.45 | -0.78 | -9.81% | 181 | 563 | 31.50% |
| TTWO240920P00145000 | 2024-04-26 1:05PM EDT | 2024-09-20 | 10.00 | 10.30 | 10.55 | -1.35 | -11.89% | 161 | 313 | 28.01% |
| TTWO241220P00145000 | 2024-04-18 11:30AM EDT | 2024-12-20 | 14.00 | 12.65 | 13.10 | 0.00 | - | - | 1 | 27.53% |
| TTWO250117P00145000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 14.45 | 13.45 | 13.75 | 0.00 | - | 1 | 756 | 27.37% |
| TTWO250620P00145000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 18.20 | 16.70 | 17.25 | 0.00 | - | 2 | 172 | 27.50% |
| TTWO260116P00145000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 17.10 | 18.80 | 19.90 | 0.00 | - | 1 | 6 | 26.01% |
© 2024 Yahoo. All rights reserved.