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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00145000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 3.67 | 3.80 | 4.15 | -2.63 | -41.75% | 787 | 831 | 33.06% |
| TTWO240531C00145000 | 2024-05-17 12:05PM EDT | 2024-05-31 | 3.80 | 4.25 | 4.60 | -2.80 | -42.42% | 9 | 42 | 26.91% |
| TTWO240614C00145000 | 2024-05-16 3:31PM EDT | 2024-06-14 | 7.50 | 5.35 | 5.90 | +0.35 | +4.90% | 1 | 2 | 27.27% |
| TTWO240621C00145000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 5.70 | 5.75 | 6.10 | -1.61 | -22.02% | 170 | 991 | 25.46% |
| TTWO240628C00145000 | 2024-05-13 2:12PM EDT | 2024-06-28 | 6.85 | 7.00 | 8.25 | 0.00 | - | 4 | 4 | 34.41% |
| TTWO240920C00145000 | 2024-05-17 11:35AM EDT | 2024-09-20 | 11.90 | 11.95 | 12.35 | -0.50 | -4.03% | 6 | 148 | 31.84% |
| TTWO241220C00145000 | 2024-05-17 3:24PM EDT | 2024-12-20 | 16.50 | 16.75 | 17.15 | -0.16 | -0.96% | 3 | 15 | 35.01% |
| TTWO250117C00145000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 19.40 | 16.85 | 18.50 | 0.00 | - | 3 | 120 | 35.80% |
| TTWO250620C00145000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 24.58 | 23.80 | 25.75 | -0.32 | -1.29% | 4 | 69 | 40.13% |
| TTWO260116C00145000 | 2024-05-17 11:40AM EDT | 2026-01-16 | 31.12 | 30.60 | 32.60 | +0.62 | +2.03% | 4 | 72 | 41.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00145000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.84 | 0.84 | 1.00 | -4.01 | -82.68% | 246 | 314 | 28.37% |
| TTWO240531P00145000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 1.63 | 1.23 | 1.76 | -3.34 | -67.20% | 14 | 26 | 26.91% |
| TTWO240614P00145000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 2.26 | 1.64 | 2.25 | -3.32 | -59.50% | 265 | 63 | 21.96% |
| TTWO240621P00145000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 2.30 | 2.26 | 2.43 | -3.38 | -59.51% | 5,382 | 1,217 | 20.63% |
| TTWO240920P00145000 | 2024-05-17 12:55PM EDT | 2024-09-20 | 6.65 | 6.50 | 6.70 | -2.05 | -23.56% | 25 | 955 | 23.55% |
| TTWO241220P00145000 | 2024-05-17 9:51AM EDT | 2024-12-20 | 8.78 | 8.95 | 10.05 | -2.51 | -22.23% | 1 | 2 | 25.45% |
| TTWO250117P00145000 | 2024-05-17 9:36AM EDT | 2025-01-17 | 9.90 | 10.05 | 10.95 | -2.00 | -16.81% | 1 | 758 | 25.85% |
| TTWO250620P00145000 | 2024-05-10 1:18PM EDT | 2025-06-20 | 15.80 | 13.50 | 15.10 | 0.00 | - | 152 | 364 | 27.12% |
| TTWO260116P00145000 | 2024-05-17 1:04PM EDT | 2026-01-16 | 16.75 | 16.85 | 18.20 | -1.80 | -9.70% | 25 | 48 | 26.12% |
© 2024 Yahoo. All rights reserved.