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:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00165000 | 2024-04-22 10:51AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 1 | 21 | 72.90% |
| TTWO240517C00165000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.76 | 0.72 | 1.00 | +0.21 | +38.18% | 29 | 492 | 53.81% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 1.31 | 1.03 | 1.59 | 0.00 | - | 1 | 6 | 45.29% |
| TTWO240621C00165000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 1.65 | 1.57 | 1.69 | +0.62 | +60.19% | 8 | 3,126 | 34.69% |
| TTWO240920C00165000 | 2024-05-03 1:55PM EDT | 2024-09-20 | 5.11 | 4.90 | 5.25 | +0.86 | +20.24% | 9 | 504 | 32.92% |
| TTWO250117C00165000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 9.95 | 9.65 | 10.00 | +1.05 | +11.80% | 10 | 690 | 34.61% |
| TTWO250620C00165000 | 2024-04-23 11:51AM EDT | 2025-06-20 | 14.69 | 15.50 | 16.90 | 0.00 | - | 1 | 134 | 38.74% |
| TTWO260116C00165000 | 2024-03-07 1:50PM EDT | 2026-01-16 | 21.50 | 25.35 | 26.35 | 0.00 | - | 1 | 65 | 43.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00165000 | 2024-04-03 9:46AM EDT | 2024-05-17 | 20.77 | 20.00 | 21.60 | +4.23 | +25.57% | 4 | 4 | 66.53% |
| TTWO240621P00165000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 20.42 | 18.95 | 21.00 | +1.80 | +9.67% | 10 | 212 | 36.05% |
| TTWO240920P00165000 | 2024-03-01 4:17PM EDT | 2024-09-20 | 18.80 | 19.65 | 20.40 | 0.00 | - | 12 | 64 | 18.59% |
| TTWO250117P00165000 | 2024-04-22 12:13PM EDT | 2025-01-17 | 28.19 | 22.90 | 24.50 | 0.00 | - | 77 | 292 | 24.49% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 27.97% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 2026-01-16 | 25.85 | 29.15 | 29.80 | 0.00 | - | 126 | 283 | 23.25% |
© 2024 Yahoo. All rights reserved.