Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00160000 | 2024-04-18 1:54PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| TTWO240503C00160000 | 2024-04-23 10:38AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 65 | 12.50% |
| TTWO240510C00160000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| TTWO240517C00160000 | 2024-04-25 11:59AM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 12.50% |
| TTWO240524C00160000 | 2024-04-23 3:16PM EDT | 2024-05-24 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2,615 | 6.25% |
| TTWO240531C00160000 | 2024-04-22 1:35PM EDT | 2024-05-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| TTWO240621C00160000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 136 | 6,565 | 6.25% |
| TTWO240920C00160000 | 2024-04-25 12:44PM EDT | 2024-09-20 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,377 | 3.13% |
| TTWO250117C00160000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 3.13% |
| TTWO250620C00160000 | 2024-04-04 1:43PM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 3.13% |
| TTWO260116C00160000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00160000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TTWO240524P00160000 | 2024-04-10 10:21AM EDT | 2024-05-24 | 11.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621P00160000 | 2024-04-18 9:56AM EDT | 2024-06-21 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| TTWO240920P00160000 | 2024-04-09 10:08AM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 0.00% |
| TTWO250117P00160000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 0.00% |
| TTWO250620P00160000 | 2024-02-29 12:15PM EDT | 2025-06-20 | 23.45 | 22.80 | 25.35 | 0.00 | - | 1 | 54 | 24.26% |
| TTWO260116P00160000 | 2024-04-18 9:53AM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.