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:143.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00143000 | 2024-05-09 12:58PM EDT | 2024-05-10 | 2.96 | 1.83 | 4.35 | 0.00 | - | 2 | 80 | 88.38% |
| TTWO240517C00143000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 7.60 | 7.15 | 7.45 | +0.25 | +3.40% | 6 | 139 | 67.38% |
| TTWO240524C00143000 | 2024-05-08 12:05PM EDT | 2024-05-24 | 7.75 | 7.60 | 8.15 | 0.00 | - | 1 | 30 | 54.22% |
| TTWO240531C00143000 | 2024-05-08 12:05PM EDT | 2024-05-31 | 8.05 | 6.45 | 8.10 | 0.00 | - | 1 | 9 | 46.39% |
| TTWO240607C00143000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 8.00 | 8.00 | 8.55 | 0.00 | - | 11 | 4 | 43.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00143000 | 2024-05-10 11:01AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.56 | -0.18 | -81.82% | 16 | 199 | 53.22% |
| TTWO240517P00143000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 4.04 | 4.10 | 4.30 | -0.48 | -10.62% | 1 | 143 | 64.75% |
| TTWO240524P00143000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 5.20 | 4.40 | 4.60 | 0.00 | - | 1 | 64 | 50.78% |
| TTWO240531P00143000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 3.90 | 4.55 | 4.80 | 0.00 | - | 30 | 22 | 43.37% |
| TTWO240614P00143000 | 2024-05-08 10:18AM EDT | 2024-06-14 | 5.40 | 4.85 | 5.20 | 0.00 | - | - | 1 | 36.16% |
© 2024 Yahoo. All rights reserved.