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:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00160000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.11 | -1.33 | -94.33% | 245 | 2,966 | 35.06% |
| TTWO240531C00160000 | 2024-05-17 10:25AM EDT | 2024-05-31 | 0.38 | 0.12 | 0.27 | -1.15 | -75.16% | 17 | 34 | 28.76% |
| TTWO240607C00160000 | 2024-05-17 9:44AM EDT | 2024-06-07 | 1.14 | 0.22 | 1.13 | -0.56 | -32.94% | 1 | 7 | 35.08% |
| TTWO240614C00160000 | 2024-05-16 2:14PM EDT | 2024-06-14 | 1.20 | 0.05 | 0.87 | -0.52 | -30.23% | 1 | 3 | 27.61% |
| TTWO240621C00160000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.70 | 0.66 | 0.75 | -1.34 | -65.69% | 665 | 5,746 | 23.46% |
| TTWO240628C00160000 | 2024-05-17 1:20PM EDT | 2024-06-28 | 1.31 | 0.77 | 1.74 | -0.97 | -42.54% | 13 | 8 | 28.91% |
| TTWO240920C00160000 | 2024-05-17 2:21PM EDT | 2024-09-20 | 4.92 | 5.15 | 5.40 | -1.18 | -19.34% | 7 | 1,390 | 28.89% |
| TTWO241220C00160000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 11.36 | 9.40 | 9.90 | 0.00 | - | 1 | 12 | 32.30% |
| TTWO250117C00160000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 11.40 | 9.80 | 10.95 | +0.30 | +2.70% | 3 | 645 | 32.60% |
| TTWO250620C00160000 | 2024-05-17 9:35AM EDT | 2025-06-20 | 18.50 | 16.40 | 18.15 | +1.15 | +6.63% | 1 | 51 | 37.26% |
| TTWO260116C00160000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 25.00 | 23.35 | 25.15 | +1.40 | +5.93% | 10 | 82 | 39.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00160000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 12.05 | 9.70 | 14.40 | -3.00 | -19.93% | 11 | 12 | 84.13% |
| TTWO240621P00160000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 10.47 | 11.95 | 14.45 | -4.68 | -30.89% | 3 | 333 | 35.71% |
| TTWO240920P00160000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 16.00 | 13.65 | 16.80 | -2.35 | -12.81% | 1 | 335 | 26.51% |
| TTWO250117P00160000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 20.50 | 17.00 | 19.00 | 0.00 | - | 1 | 431 | 23.87% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 24.90 | 19.65 | 21.55 | 0.00 | - | 1 | 76 | 22.97% |
| TTWO260116P00160000 | 2024-05-01 10:10AM EDT | 2026-01-16 | 28.60 | 24.10 | 25.10 | 0.00 | - | 1 | 4 | 23.32% |
© 2024 Yahoo. All rights reserved.