Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00125000 | 2024-04-17 2:02PM EDT | 2024-06-21 | 22.17 | 19.60 | 20.55 | 0.00 | - | 1 | 9 | 47.36% |
| TTWO250117C00125000 | 2024-01-22 4:24PM EDT | 2025-01-17 | 49.64 | 37.05 | 38.25 | 0.00 | - | 15 | 84 | 63.35% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 40.70 | 33.30 | 34.95 | 0.00 | - | 1 | 4 | 45.48% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 2026-01-16 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 50.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00125000 | 2024-03-15 10:06AM EDT | 2024-04-26 | 0.64 | 0.01 | 0.51 | 0.00 | - | 1 | 4 | 87.70% |
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 0.26 | 0.08 | 0.75 | 0.00 | - | - | 2 | 47.83% |
| TTWO240517P00125000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 0.99 | 0.95 | 1.03 | 0.00 | - | 3 | 50 | 44.26% |
| TTWO240524P00125000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 1.54 | 0.44 | 1.33 | 0.00 | - | 4 | 5 | 42.36% |
| TTWO240621P00125000 | 2024-04-22 1:05PM EDT | 2024-06-21 | 2.12 | 1.09 | 2.52 | 0.00 | - | 8 | 814 | 39.06% |
| TTWO240920P00125000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 4.33 | 3.45 | 5.00 | +0.48 | +12.47% | 2 | 206 | 33.72% |
| TTWO241220P00125000 | 2024-04-19 2:44PM EDT | 2024-12-20 | 7.10 | 5.50 | 6.50 | 0.00 | - | 2 | 2 | 30.65% |
| TTWO250117P00125000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 7.65 | 5.70 | 7.00 | 0.00 | - | 2 | 1,119 | 30.26% |
| TTWO250620P00125000 | 2024-04-09 2:56PM EDT | 2025-06-20 | 7.75 | 9.80 | 11.15 | 0.00 | - | 40 | 1,055 | 32.15% |
| TTWO260116P00125000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 13.10 | 11.35 | 13.75 | 0.00 | - | 2 | 119 | 30.29% |
© 2024 Yahoo. All rights reserved.