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:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 55.08% |
| TTWO240503C00155000 | 2024-04-24 1:10PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.24 | -0.18 | -75.00% | 11 | 262 | 34.77% |
| TTWO240510C00155000 | 2024-04-24 2:07PM EDT | 2024-05-10 | 0.20 | 0.23 | 0.31 | -0.06 | -23.08% | 801 | 11 | 27.71% |
| TTWO240517C00155000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 1.65 | 1.79 | 1.90 | -0.03 | -1.79% | 3 | 859 | 41.38% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 2.65 | 2.01 | 2.33 | 0.00 | - | - | 1 | 39.60% |
| TTWO240531C00155000 | 2024-04-17 2:26PM EDT | 2024-05-31 | 3.06 | 2.26 | 2.59 | 0.00 | - | - | 2 | 37.43% |
| TTWO240621C00155000 | 2024-04-24 10:32AM EDT | 2024-06-21 | 3.10 | 3.25 | 3.45 | +0.05 | +1.64% | 1 | 612 | 34.36% |
| TTWO240920C00155000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.70 | +0.15 | +2.01% | 752 | 690 | 34.02% |
| TTWO250117C00155000 | 2024-04-24 11:12AM EDT | 2025-01-17 | 12.30 | 12.45 | 12.85 | -0.20 | -1.60% | 5 | 429 | 36.09% |
| TTWO250620C00155000 | 2024-04-24 12:36PM EDT | 2025-06-20 | 18.20 | 18.35 | 19.00 | -0.35 | -1.89% | 26 | 133 | 38.81% |
| TTWO260116C00155000 | 2024-04-12 3:04PM EDT | 2026-01-16 | 28.75 | 23.65 | 24.95 | 0.00 | - | 1 | 20 | 39.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 13.91 | 10.40 | 14.10 | 0.00 | - | 52 | 0 | 59.38% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 13.44 | 10.40 | 14.15 | 0.00 | - | 2 | 0 | 67.33% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 11.00 | 14.00 | 0.00 | - | - | 0 | 48.85% |
| TTWO240517P00155000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 14.30 | 13.20 | 13.65 | 0.00 | - | 1 | 143 | 37.43% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 14.10 | 13.25 | 14.40 | 0.00 | - | - | 3 | 38.84% |
| TTWO240621P00155000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 14.95 | 14.20 | 16.15 | -1.75 | -10.48% | 16 | 821 | 37.02% |
| TTWO240920P00155000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 16.65 | 16.80 | 19.00 | 0.00 | - | 14 | 108 | 31.54% |
| TTWO250117P00155000 | 2024-04-17 9:55AM EDT | 2025-01-17 | 18.06 | 19.45 | 21.05 | 0.00 | - | 1 | 525 | 27.88% |
| TTWO250620P00155000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 24.05 | 22.45 | 22.95 | 0.00 | - | 100 | 143 | 25.38% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 26.05% |
© 2024 Yahoo. All rights reserved.