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:180.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018C00180000 | 2024-10-01 11:41AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 232 | 53.91% |
| TTWO241025C00180000 | 2024-09-30 12:37PM EDT | 2024-10-25 | 0.13 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 52.78% |
| TTWO241115C00180000 | 2024-10-04 12:47PM EDT | 2024-11-15 | 0.80 | 0.95 | 1.50 | 0.00 | - | 2 | 117 | 44.64% |
| TTWO241220C00180000 | 2024-10-03 3:11PM EDT | 2024-12-20 | 1.60 | 1.26 | 2.37 | +0.97 | +153.97% | 12 | 802 | 37.59% |
| TTWO250117C00180000 | 2024-10-07 11:37AM EDT | 2025-01-17 | 2.00 | 2.04 | 2.29 | +0.42 | +26.58% | 1 | 659 | 31.64% |
| TTWO250321C00180000 | 2024-09-24 12:58PM EDT | 2025-03-21 | 3.85 | 4.40 | 4.75 | 0.00 | - | 5 | 224 | 32.99% |
| TTWO250620C00180000 | 2024-10-07 1:41PM EDT | 2025-06-20 | 7.50 | 7.55 | 7.90 | +0.30 | +4.17% | 3 | 302 | 33.67% |
| TTWO260116C00180000 | 2024-10-03 3:06PM EDT | 2026-01-16 | 11.45 | 13.75 | 14.15 | 0.00 | - | 16 | 72 | 34.60% |
| TTWO270115C00180000 | 2024-09-19 9:30AM EDT | 2027-01-15 | 27.10 | 22.70 | 24.65 | 0.00 | - | - | 3 | 37.49% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241115P00180000 | 2024-09-20 11:46AM EDT | 2024-11-15 | 31.02 | 26.70 | 29.95 | 0.00 | - | 10 | 9 | 50.17% |
| TTWO241220P00180000 | 2024-09-19 1:41PM EDT | 2024-12-20 | 24.95 | 28.20 | 30.00 | 0.00 | - | 1 | 1 | 36.72% |
| TTWO250117P00180000 | 2024-09-10 1:08PM EDT | 2025-01-17 | 25.95 | 28.40 | 29.85 | 0.00 | - | 2 | 10 | 30.55% |
| TTWO250321P00180000 | 2024-10-03 10:59AM EDT | 2025-03-21 | 31.70 | 29.40 | 30.00 | 0.00 | - | 1 | 4 | 24.60% |
| TTWO250620P00180000 | 2024-08-16 11:42AM EDT | 2025-06-20 | 32.67 | 30.60 | 31.30 | 0.00 | - | 4 | 2 | 23.40% |
| TTWO260116P00180000 | 2024-01-04 11:54AM EDT | 2026-01-16 | 32.70 | 28.45 | 31.20 | 0.00 | - | 1 | 11 | 17.16% |
© 2024 Yahoo. All rights reserved.