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:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00170000 | 2024-04-09 3:14PM EDT | 2024-05-03 | 0.28 | 0.00 | 0.52 | 0.00 | - | 2 | 6 | 172.07% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 2024-05-10 | 0.28 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 73.93% |
| TTWO240517C00170000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.40 | 0.38 | 0.44 | +0.20 | +100.00% | 10 | 55 | 49.56% |
| TTWO240524C00170000 | 2024-04-26 3:07PM EDT | 2024-05-24 | 0.55 | 0.51 | 1.15 | 0.00 | - | 1 | 1 | 52.27% |
| TTWO240621C00170000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 0.99 | 0.95 | 1.09 | +0.09 | +10.00% | 854 | 3,330 | 34.13% |
| TTWO240920C00170000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 3.90 | 3.95 | 4.05 | +0.55 | +16.42% | 1 | 216 | 32.30% |
| TTWO241220C00170000 | 2024-05-03 12:19PM EDT | 2024-12-20 | 7.15 | 7.20 | 8.15 | +0.30 | +4.38% | 1 | 5 | 35.32% |
| TTWO250117C00170000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 8.20 | 7.80 | 8.40 | +1.06 | +14.85% | 42 | 763 | 33.91% |
| TTWO250620C00170000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 12.28 | 12.80 | 15.10 | 0.00 | - | 5 | 191 | 38.11% |
| TTWO260116C00170000 | 2024-05-03 12:32PM EDT | 2026-01-16 | 19.70 | 19.40 | 20.20 | +1.59 | +8.78% | 25 | 60 | 37.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00170000 | 2024-04-18 12:03PM EDT | 2024-06-21 | 27.20 | 24.10 | 25.70 | 0.00 | - | 6 | 297 | 38.22% |
| TTWO240920P00170000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 26.14 | 25.70 | 26.40 | -2.26 | -7.96% | 10 | 44 | 25.78% |
| TTWO250117P00170000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 32.33 | 25.90 | 28.30 | 0.00 | - | 15 | 172 | 24.14% |
| TTWO250620P00170000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 19.90 | 31.10 | 32.75 | 0.00 | - | - | 2 | 27.30% |
| TTWO260116P00170000 | 2024-04-08 10:06AM EDT | 2026-01-16 | 29.08 | 32.15 | 34.05 | 0.00 | - | 1 | 81 | 24.07% |
© 2024 Yahoo. All rights reserved.