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:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220C00115000 | 2024-05-09 2:39PM EDT | 2024-12-20 | 37.70 | 38.50 | 39.75 | 0.00 | - | 4 | 7 | 47.33% |
| TTWO250117C00115000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 38.96 | 39.05 | 40.00 | +2.26 | +6.16% | 6 | 32 | 45.31% |
| TTWO250620C00115000 | 2024-02-28 1:02PM EDT | 2025-06-20 | 45.70 | 46.35 | 47.60 | 0.00 | - | 3 | 7 | 50.93% |
| TTWO260116C00115000 | 2024-05-17 2:43PM EDT | 2026-01-16 | 49.23 | 48.60 | 50.85 | +1.91 | +4.04% | 6 | 2 | 47.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00115000 | 2024-05-17 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 199 | 162.50% |
| TTWO240524P00115000 | 2024-05-17 9:35AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | -0.52 | -94.55% | 105 | 5 | 64.06% |
| TTWO240614P00115000 | 2024-05-09 12:20PM EDT | 2024-06-14 | 0.49 | 0.00 | 1.67 | 0.00 | - | 1 | 1 | 63.28% |
| TTWO240621P00115000 | 2024-05-17 2:05PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.37 | -0.34 | -79.07% | 4 | 278 | 47.51% |
| TTWO240628P00115000 | 2024-05-15 12:03PM EDT | 2024-06-28 | 0.76 | 0.10 | 2.31 | 0.00 | - | 10 | 12 | 57.10% |
| TTWO240920P00115000 | 2024-05-17 2:43PM EDT | 2024-09-20 | 0.83 | 0.72 | 1.02 | -0.62 | -42.76% | 23 | 621 | 31.80% |
| TTWO250117P00115000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 2.72 | 2.31 | 2.74 | -0.68 | -20.00% | 6 | 483 | 30.70% |
| TTWO250620P00115000 | 2024-04-25 1:19PM EDT | 2025-06-20 | 6.96 | 4.65 | 5.45 | 0.00 | - | 31 | 529 | 31.43% |
| TTWO260116P00115000 | 2024-05-17 2:43PM EDT | 2026-01-16 | 7.53 | 7.10 | 7.75 | -0.67 | -8.17% | 26 | 11 | 29.91% |
© 2024 Yahoo. All rights reserved.