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:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00175000 | 2024-03-25 3:20PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 133.69% |
| TTWO240503C00175000 | 2024-04-08 12:20PM EDT | 2024-05-03 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 80.66% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 2024-05-10 | 0.40 | 0.00 | 1.28 | 0.00 | - | - | 4 | 63.14% |
| TTWO240517C00175000 | 2024-04-22 2:42PM EDT | 2024-05-17 | 0.16 | 0.06 | 1.25 | 0.00 | - | 2 | 22 | 53.86% |
| TTWO240524C00175000 | 2024-04-10 10:21AM EDT | 2024-05-24 | 0.93 | 0.08 | 1.52 | 0.00 | - | 1 | 10 | 59.03% |
| TTWO240531C00175000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 0.63 | 0.09 | 1.55 | 0.00 | - | - | 1 | 53.78% |
| TTWO240621C00175000 | 2024-04-22 11:13AM EDT | 2024-06-21 | 0.42 | 0.46 | 0.56 | 0.00 | - | 1 | 1,078 | 33.57% |
| TTWO240920C00175000 | 2024-04-23 3:30PM EDT | 2024-09-20 | 2.68 | 2.57 | 2.69 | +0.33 | +14.04% | 286 | 6,589 | 32.51% |
| TTWO250117C00175000 | 2024-04-23 9:53AM EDT | 2025-01-17 | 6.26 | 6.00 | 6.15 | +0.30 | +5.03% | 2 | 471 | 33.61% |
| TTWO250620C00175000 | 2024-04-19 2:03PM EDT | 2025-06-20 | 10.79 | 10.90 | 12.40 | 0.00 | - | 4 | 88 | 38.12% |
| TTWO260116C00175000 | 2024-04-03 2:46PM EDT | 2026-01-16 | 22.00 | 16.15 | 16.80 | 0.00 | - | 4 | 14 | 37.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00175000 | 2024-04-10 9:41AM EDT | 2024-06-21 | 23.70 | 31.95 | 34.80 | 0.00 | - | 4 | 0 | 43.14% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 2024-09-20 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 0.00% |
| TTWO250117P00175000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 36.45 | 34.50 | 35.95 | 0.00 | - | 1 | 45 | 24.29% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 11.06% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.