UK markets open in 4 hours 13 minutes
NIKKEI 225
38,333.97 +781.81 (+2.08%) HANG SENG
17,099.57 +270.64 (+1.61%) CRUDE OIL
83.28 -0.08 (-0.10%) GOLD FUTURES
2,331.30 -10.80 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,480.94 -166.65 (-0.31%)
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:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 2024-04-26 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 1 | 123 | 53.32% |
| TTWO240503C00155000 | 2024-04-23 9:59AM EDT | 2024-05-03 | 0.24 | 0.03 | 0.24 | +0.18 | +300.00% | 1 | 261 | 35.45% |
| TTWO240510C00155000 | 2024-04-22 10:32AM EDT | 2024-05-10 | 0.26 | 0.18 | 0.32 | 0.00 | - | 1 | 11 | 29.05% |
| TTWO240517C00155000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 1.68 | 1.53 | 1.65 | +0.31 | +22.63% | 7 | 853 | 40.45% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 2.65 | 1.76 | 2.24 | 0.00 | - | - | 1 | 40.36% |
| TTWO240531C00155000 | 2024-04-17 2:26PM EDT | 2024-05-31 | 3.06 | 1.94 | 2.36 | 0.00 | - | - | 2 | 37.29% |
| TTWO240621C00155000 | 2024-04-23 1:48PM EDT | 2024-06-21 | 3.05 | 2.93 | 3.10 | +0.45 | +17.31% | 18 | 609 | 33.91% |
| TTWO240920C00155000 | 2024-04-23 3:33PM EDT | 2024-09-20 | 7.45 | 7.15 | 7.35 | +0.75 | +11.19% | 10 | 689 | 34.13% |
| TTWO250117C00155000 | 2024-04-23 1:16PM EDT | 2025-01-17 | 12.50 | 11.25 | 12.30 | +0.88 | +7.57% | 2 | 428 | 35.93% |
| TTWO250620C00155000 | 2024-04-23 10:49AM EDT | 2025-06-20 | 18.55 | 17.90 | 18.50 | -2.10 | -10.17% | 39 | 94 | 38.86% |
| TTWO260116C00155000 | 2024-04-12 3:04PM EDT | 2026-01-16 | 28.75 | 23.65 | 24.30 | 0.00 | - | 1 | 20 | 39.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 13.91 | 11.15 | 14.80 | 0.00 | - | 52 | 0 | 110.89% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 13.44 | 11.40 | 14.10 | 0.00 | - | 2 | 0 | 49.07% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 11.15 | 14.85 | 0.00 | - | - | 0 | 47.17% |
| TTWO240517P00155000 | 2024-04-19 2:29PM EDT | 2024-05-17 | 14.30 | 14.15 | 14.75 | -1.37 | -8.74% | 1 | 143 | 38.72% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 14.10 | 14.15 | 14.80 | 0.00 | - | - | 3 | 34.50% |
| TTWO240621P00155000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 16.70 | 15.05 | 15.55 | 0.00 | - | 20 | 821 | 29.44% |
| TTWO240920P00155000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 16.65 | 16.60 | 17.85 | 0.00 | - | 14 | 108 | 25.93% |
| TTWO250117P00155000 | 2024-04-17 9:55AM EDT | 2025-01-17 | 18.06 | 19.80 | 20.50 | 0.00 | - | 1 | 525 | 25.23% |
| TTWO250620P00155000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 24.05 | 23.05 | 23.95 | 0.00 | - | 100 | 143 | 25.96% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 25.23% |
© 2024 Yahoo. All rights reserved.