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:160.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00160000 | 2024-09-16 3:45PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TTWO240927C00160000 | 2024-09-16 11:14AM EDT | 2024-09-27 | 0.37 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TTWO241004C00160000 | 2024-09-16 12:26PM EDT | 2024-10-04 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO241011C00160000 | 2024-09-09 3:59PM EDT | 2024-10-11 | 3.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TTWO241018C00160000 | 2024-09-16 11:12AM EDT | 2024-10-18 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO241025C00160000 | 2024-09-11 10:13AM EDT | 2024-10-25 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO241115C00160000 | 2024-09-12 3:32PM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TTWO241220C00160000 | 2024-09-13 11:51AM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250117C00160000 | 2024-09-16 2:26PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TTWO250321C00160000 | 2024-09-16 2:31PM EDT | 2025-03-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTWO250620C00160000 | 2024-09-06 3:47PM EDT | 2025-06-20 | 18.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TTWO260116C00160000 | 2024-09-09 10:42AM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00160000 | 2024-09-16 10:28AM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| TTWO240927P00160000 | 2024-09-03 12:20PM EDT | 2024-09-27 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTWO241004P00160000 | 2024-09-10 9:33AM EDT | 2024-10-04 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO241018P00160000 | 2024-09-16 9:49AM EDT | 2024-10-18 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241025P00160000 | 2024-09-06 3:41PM EDT | 2024-10-25 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO241115P00160000 | 2024-09-11 11:46AM EDT | 2024-11-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO241220P00160000 | 2024-09-16 1:54PM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TTWO250117P00160000 | 2024-09-06 2:54PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250321P00160000 | 2024-09-16 10:43AM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250620P00160000 | 2024-09-13 11:37AM EDT | 2025-06-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO260116P00160000 | 2024-09-13 3:40PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.