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:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00135000 | 2024-04-24 11:23AM EDT | 2024-05-17 | 10.50 | 12.65 | 13.05 | 0.00 | - | 1 | 16 | 75.81% |
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 11.06 | 12.05 | 13.80 | 0.00 | - | - | 3 | 52.64% |
| TTWO240621C00135000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 14.55 | 13.55 | 14.35 | -0.35 | -2.35% | 5 | 113 | 40.67% |
| TTWO240920C00135000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 19.05 | 17.90 | 19.15 | 0.00 | - | 3 | 10 | 38.51% |
| TTWO241220C00135000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 23.65 | 22.20 | 23.45 | 0.00 | - | 2 | 2 | 39.98% |
| TTWO250117C00135000 | 2024-05-10 3:07PM EDT | 2025-01-17 | 24.50 | 23.85 | 24.35 | 0.00 | - | 2 | 951 | 39.71% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 31.00 | 28.35 | 30.05 | 0.00 | - | 2 | 34 | 41.32% |
| TTWO260116C00135000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 34.50 | 34.95 | 36.95 | 0.00 | - | 1 | 7 | 43.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00135000 | 2024-05-10 1:20PM EDT | 2024-05-17 | 1.71 | 1.65 | 1.88 | -0.32 | -15.76% | 6 | 1,864 | 72.27% |
| TTWO240524P00135000 | 2024-05-10 2:28PM EDT | 2024-05-24 | 1.87 | 1.95 | 2.12 | -0.40 | -17.62% | 5 | 94 | 54.37% |
| TTWO240531P00135000 | 2024-05-09 2:09PM EDT | 2024-05-31 | 2.44 | 2.03 | 2.39 | 0.00 | - | 1 | 21 | 47.78% |
| TTWO240621P00135000 | 2024-05-09 12:35PM EDT | 2024-06-21 | 2.86 | 2.51 | 2.62 | -0.03 | -1.04% | 2 | 1,039 | 35.30% |
| TTWO240920P00135000 | 2024-05-07 1:30PM EDT | 2024-09-20 | 5.05 | 5.30 | 5.45 | 0.00 | - | 5 | 142 | 29.51% |
| TTWO241220P00135000 | 2024-05-09 2:40PM EDT | 2024-12-20 | 8.20 | 7.75 | 7.95 | 0.00 | - | 6 | 6 | 28.91% |
| TTWO250117P00135000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 8.53 | 8.25 | 8.50 | 0.00 | - | 1 | 1,438 | 28.52% |
| TTWO250620P00135000 | 2024-05-08 10:44AM EDT | 2025-06-20 | 12.10 | 11.65 | 12.05 | 0.00 | - | 63 | 575 | 28.80% |
| TTWO260116P00135000 | 2024-05-10 12:23PM EDT | 2026-01-16 | 15.98 | 14.40 | 15.15 | +2.53 | +18.81% | 1 | 8 | 27.83% |
© 2024 Yahoo. All rights reserved.