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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00175000 | 2024-05-10 1:03PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.34 | 0.00 | - | 7 | 15 | 70.12% |
| TTWO240531C00175000 | 2024-05-16 3:27PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.56 | 0.00 | - | 10 | 11 | 52.15% |
| TTWO240607C00175000 | 2024-05-13 12:54PM EDT | 2024-06-07 | 0.27 | 0.19 | 1.61 | 0.00 | - | 1 | 1 | 54.66% |
| TTWO240621C00175000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.31 | -0.32 | -62.75% | 86 | 1,078 | 32.91% |
| TTWO240628C00175000 | 2024-05-16 3:37PM EDT | 2024-06-28 | 0.53 | 0.30 | 2.60 | -0.49 | -48.04% | 7 | 17 | 52.91% |
| TTWO240920C00175000 | 2024-05-17 3:14PM EDT | 2024-09-20 | 1.80 | 1.70 | 1.97 | -0.67 | -27.13% | 1,461 | 7,233 | 27.53% |
| TTWO250117C00175000 | 2024-05-17 9:46AM EDT | 2025-01-17 | 7.25 | 5.40 | 6.05 | +0.58 | +8.70% | 1 | 489 | 30.76% |
| TTWO250620C00175000 | 2024-05-17 9:45AM EDT | 2025-06-20 | 13.35 | 11.10 | 12.30 | +2.56 | +23.73% | 13 | 88 | 35.09% |
| TTWO260116C00175000 | 2024-05-17 9:45AM EDT | 2026-01-16 | 18.00 | 17.55 | 19.30 | +0.24 | +1.35% | 3 | 36 | 37.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00175000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 28.95 | 25.10 | 28.55 | 0.00 | - | 10 | 10 | 47.34% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 2024-09-20 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 35.40% |
| TTWO250117P00175000 | 2024-05-17 9:41AM EDT | 2025-01-17 | 26.30 | 28.10 | 28.80 | -4.15 | -13.63% | 2 | 46 | 18.62% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 24.76% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 13.86% |
© 2024 Yahoo. All rights reserved.