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:150.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802C00150000 | 2024-07-26 2:26PM EDT | 2024-08-02 | 2.30 | 2.63 | 2.84 | -1.33 | -36.64% | 52 | 27 | 29.49% |
| TTWO240809C00150000 | 2024-07-26 3:22PM EDT | 2024-08-09 | 6.64 | 6.25 | 6.65 | -0.26 | -3.77% | 48 | 119 | 51.69% |
| TTWO240816C00150000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 6.33 | 6.55 | 7.00 | -0.36 | -5.38% | 5 | 392 | 46.03% |
| TTWO240823C00150000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 7.10 | 6.95 | 7.55 | -0.30 | -4.05% | 3 | 1 | 43.19% |
| TTWO240830C00150000 | 2024-07-24 1:20PM EDT | 2024-08-30 | 9.66 | 6.20 | 8.55 | 0.00 | - | 3 | 4 | 44.02% |
| TTWO240920C00150000 | 2024-07-26 2:24PM EDT | 2024-09-20 | 8.10 | 8.50 | 8.75 | -2.30 | -22.12% | 23 | 388 | 35.66% |
| TTWO241018C00150000 | 2024-07-23 10:50AM EDT | 2024-10-18 | 9.70 | 9.85 | 10.25 | -0.10 | -1.02% | 2 | 2 | 34.34% |
| TTWO241220C00150000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 12.85 | 13.60 | 14.05 | -2.45 | -16.01% | 101 | 64 | 35.99% |
| TTWO250117C00150000 | 2024-07-25 1:08PM EDT | 2025-01-17 | 16.00 | 14.60 | 15.30 | 0.00 | - | 1 | 330 | 36.01% |
| TTWO250620C00150000 | 2024-07-25 9:52AM EDT | 2025-06-20 | 21.30 | 21.20 | 22.00 | -1.20 | -5.33% | 1 | 28 | 38.17% |
| TTWO260116C00150000 | 2024-07-25 11:38AM EDT | 2026-01-16 | 28.50 | 27.10 | 28.30 | 0.00 | - | 1 | 141 | 38.65% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802P00150000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 1.98 | 1.77 | 1.87 | -0.02 | -1.00% | 122 | 203 | 26.76% |
| TTWO240809P00150000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 5.55 | 5.20 | 5.55 | +0.40 | +7.77% | 104 | 175 | 50.37% |
| TTWO240816P00150000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 5.76 | 5.55 | 5.80 | -0.24 | -4.00% | 66 | 605 | 42.87% |
| TTWO240823P00150000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 5.60 | 5.60 | 6.05 | -0.44 | -7.28% | 19 | 29 | 38.64% |
| TTWO240830P00150000 | 2024-07-17 3:43PM EDT | 2024-08-30 | 6.15 | 5.95 | 6.55 | 0.00 | - | - | 1 | 37.26% |
| TTWO240920P00150000 | 2024-07-26 1:28PM EDT | 2024-09-20 | 6.85 | 6.65 | 6.85 | +0.90 | +15.13% | 26 | 392 | 30.74% |
| TTWO241018P00150000 | 2024-07-26 10:26AM EDT | 2024-10-18 | 7.90 | 7.55 | 7.75 | +1.15 | +17.04% | 6 | 22 | 28.24% |
| TTWO241115P00150000 | 2024-07-25 11:12AM EDT | 2024-11-15 | 8.70 | 9.25 | 9.55 | 0.00 | - | 6 | 7 | 29.89% |
| TTWO241220P00150000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 10.00 | 10.00 | 10.30 | +0.60 | +6.38% | 100 | 134 | 28.07% |
| TTWO250117P00150000 | 2024-07-26 2:07PM EDT | 2025-01-17 | 10.95 | 10.40 | 10.80 | +1.25 | +12.89% | 2 | 759 | 26.94% |
| TTWO250620P00150000 | 2024-07-25 11:58AM EDT | 2025-06-20 | 14.15 | 14.35 | 15.70 | 0.00 | - | 1 | 55 | 28.31% |
| TTWO260116P00150000 | 2024-07-23 3:10PM EDT | 2026-01-16 | 17.65 | 17.00 | 18.50 | 0.00 | - | 6 | 116 | 26.01% |
© 2024 Yahoo. All rights reserved.