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:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00130000 | 2024-04-01 3:16PM EDT | 2024-05-17 | 22.65 | 12.80 | 14.85 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO240621C00130000 | 2024-05-09 11:07AM EDT | 2024-06-21 | 18.65 | 0.00 | 0.00 | 0.00 | - | 12 | 774 | 0.00% |
| TTWO240920C00130000 | 2024-05-09 12:07PM EDT | 2024-09-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| TTWO241220C00130000 | 2024-04-30 1:22PM EDT | 2024-12-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTWO250117C00130000 | 2024-05-07 1:03PM EDT | 2025-01-17 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| TTWO250620C00130000 | 2024-02-21 3:41PM EDT | 2025-06-20 | 37.60 | 39.45 | 40.45 | 0.00 | - | 3 | 3 | 55.04% |
| TTWO260116C00130000 | 2024-04-04 9:46AM EDT | 2026-01-16 | 44.95 | 38.70 | 41.25 | 0.00 | - | 1 | 8 | 46.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00130000 | 2024-05-08 11:36AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 50.00% |
| TTWO240517P00130000 | 2024-05-09 12:12PM EDT | 2024-05-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 19 | 152 | 12.50% |
| TTWO240524P00130000 | 2024-05-06 12:15PM EDT | 2024-05-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| TTWO240531P00130000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TTWO240607P00130000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 12.50% |
| TTWO240621P00130000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,633 | 6.25% |
| TTWO240920P00130000 | 2024-05-08 10:52AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 3.13% |
| TTWO241220P00130000 | 2024-04-30 11:47AM EDT | 2024-12-20 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| TTWO250117P00130000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,360 | 3.13% |
| TTWO250620P00130000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 10.62 | 0.00 | 0.00 | 0.00 | - | 353 | 448 | 3.13% |
| TTWO260116P00130000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 1.56% |
© 2024 Yahoo. All rights reserved.