Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00150000 | 2024-04-22 1:30PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 322 | 39.65% |
| TTWO240503C00150000 | 2024-04-26 1:16PM EDT | 2024-05-03 | 0.59 | 0.55 | 0.59 | +0.18 | +43.90% | 19 | 180 | 24.20% |
| TTWO240510C00150000 | 2024-04-26 12:09PM EDT | 2024-05-10 | 1.19 | 1.27 | 1.34 | +0.20 | +20.20% | 4 | 105 | 25.68% |
| TTWO240517C00150000 | 2024-04-26 11:33AM EDT | 2024-05-17 | 4.08 | 4.05 | 4.25 | +0.63 | +18.26% | 4 | 499 | 43.04% |
| TTWO240524C00150000 | 2024-04-24 10:15AM EDT | 2024-05-24 | 3.05 | 4.50 | 4.70 | 0.00 | - | 1 | 5 | 40.31% |
| TTWO240621C00150000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 5.85 | 5.95 | 6.10 | +1.45 | +32.95% | 4 | 736 | 34.95% |
| TTWO240920C00150000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 10.85 | 10.85 | 11.00 | +1.15 | +11.86% | 8 | 433 | 34.99% |
| TTWO250117C00150000 | 2024-04-24 2:13PM EDT | 2025-01-17 | 14.55 | 16.20 | 16.45 | 0.00 | - | 30 | 341 | 37.03% |
| TTWO250620C00150000 | 2024-04-12 3:09PM EDT | 2025-06-20 | 24.75 | 22.35 | 22.65 | 0.00 | - | 10 | 23 | 39.48% |
| TTWO260116C00150000 | 2024-04-24 10:46AM EDT | 2026-01-16 | 27.00 | 28.50 | 30.25 | 0.00 | - | 3 | 155 | 42.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00150000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 6.25 | 4.20 | 6.15 | -1.06 | -14.50% | 1 | 63 | 74.07% |
| TTWO240503P00150000 | 2024-04-25 10:26AM EDT | 2024-05-03 | 8.01 | 4.80 | 5.00 | 0.00 | - | 4 | 2,613 | 23.39% |
| TTWO240510P00150000 | 2024-04-15 10:51AM EDT | 2024-05-10 | 6.65 | 5.40 | 5.65 | 0.00 | - | 1 | 2 | 24.17% |
| TTWO240517P00150000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 11.60 | 8.10 | 8.25 | 0.00 | - | 2 | 187 | 39.72% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 8.35 | 8.65 | 0.00 | - | 1 | 5 | 37.12% |
| TTWO240621P00150000 | 2024-04-26 1:12PM EDT | 2024-06-21 | 9.47 | 9.40 | 9.60 | -1.63 | -14.68% | 2 | 1,384 | 30.72% |
| TTWO240920P00150000 | 2024-04-26 12:04PM EDT | 2024-09-20 | 12.65 | 12.40 | 12.60 | -1.55 | -10.92% | 112 | 186 | 27.26% |
| TTWO241220P00150000 | 2024-04-19 11:15AM EDT | 2024-12-20 | 17.90 | 14.85 | 15.20 | 0.00 | - | 2 | 2 | 27.00% |
| TTWO250117P00150000 | 2024-04-24 3:11PM EDT | 2025-01-17 | 17.05 | 15.50 | 15.75 | 0.00 | - | 103 | 449 | 26.65% |
| TTWO250620P00150000 | 2024-03-25 12:57PM EDT | 2025-06-20 | 20.16 | 19.70 | 21.00 | 0.00 | - | 7 | 23 | 29.66% |
| TTWO260116P00150000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 20.05 | 21.50 | 22.00 | 0.00 | - | 1 | 107 | 25.54% |
© 2024 Yahoo. All rights reserved.