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:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00140000 | 2024-04-17 9:42AM EDT | 2024-04-19 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240426C00140000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 2.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTWO240503C00140000 | 2024-04-02 9:38AM EDT | 2024-05-03 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240517C00140000 | 2024-04-18 1:27PM EDT | 2024-05-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240621C00140000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTWO240920C00140000 | 2024-04-17 3:07PM EDT | 2024-09-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250117C00140000 | 2024-04-16 3:58PM EDT | 2025-01-17 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00140000 | 2024-02-09 1:44PM EDT | 2025-06-20 | 38.04 | 26.55 | 28.20 | 0.00 | - | - | 5 | 46.47% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00140000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TTWO240426P00140000 | 2024-04-18 2:30PM EDT | 2024-04-26 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TTWO240503P00140000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TTWO240510P00140000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TTWO240517P00140000 | 2024-04-18 2:06PM EDT | 2024-05-17 | 4.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TTWO240524P00140000 | 2024-04-10 1:58PM EDT | 2024-05-24 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| TTWO240621P00140000 | 2024-04-18 2:13PM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| TTWO240920P00140000 | 2024-04-18 2:03PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| TTWO250117P00140000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TTWO250620P00140000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.