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:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00175000 | 2024-03-25 3:20PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 232.42% |
| TTWO240503C00175000 | 2024-04-08 12:20PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 72.36% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 2024-05-10 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 4 | 52.83% |
| TTWO240517C00175000 | 2024-04-22 2:42PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.52 | 0.00 | - | 2 | 22 | 50.54% |
| TTWO240524C00175000 | 2024-04-10 10:21AM EDT | 2024-05-24 | 0.93 | 0.27 | 1.46 | 0.00 | - | 1 | 10 | 57.10% |
| TTWO240531C00175000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 0.63 | 0.35 | 1.32 | 0.00 | - | - | 1 | 49.81% |
| TTWO240621C00175000 | 2024-04-26 9:55AM EDT | 2024-06-21 | 0.75 | 0.66 | 0.77 | +0.33 | +78.57% | 3 | 1,074 | 34.35% |
| TTWO240920C00175000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 3.25 | 2.82 | 3.25 | +0.10 | +3.17% | 6 | 7,044 | 32.92% |
| TTWO250117C00175000 | 2024-04-25 2:20PM EDT | 2025-01-17 | 6.73 | 6.85 | 7.05 | 0.00 | - | 4 | 467 | 34.03% |
| TTWO250620C00175000 | 2024-04-19 2:03PM EDT | 2025-06-20 | 10.79 | 9.50 | 12.40 | 0.00 | - | 4 | 88 | 36.46% |
| TTWO260116C00175000 | 2024-04-03 2:46PM EDT | 2026-01-16 | 22.00 | 16.80 | 18.30 | 0.00 | - | 4 | 14 | 37.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00175000 | 2024-04-10 9:41AM EDT | 2024-06-21 | 23.70 | 28.30 | 31.90 | 0.00 | - | 4 | 0 | 40.02% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 2024-09-20 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 19.53% |
| TTWO250117P00175000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 36.45 | 32.40 | 33.05 | 0.00 | - | 1 | 45 | 22.41% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 19.04% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.