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:140.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018C00140000 | 2024-09-23 9:58AM EDT | 2024-10-18 | 10.80 | 11.65 | 12.85 | 0.00 | - | 2 | 36 | 45.22% |
| TTWO241115C00140000 | 2024-08-27 11:47AM EDT | 2024-11-15 | 24.35 | 14.85 | 15.20 | 0.00 | - | 1 | 3 | 41.27% |
| TTWO241220C00140000 | 2024-10-02 10:03AM EDT | 2024-12-20 | 15.80 | 16.75 | 17.40 | 0.00 | - | 1 | 11 | 39.77% |
| TTWO250117C00140000 | 2024-10-04 3:12PM EDT | 2025-01-17 | 18.22 | 17.95 | 18.40 | +3.31 | +22.20% | 3 | 621 | 37.53% |
| TTWO250321C00140000 | 2024-08-19 1:25PM EDT | 2025-03-21 | 21.70 | 22.80 | 23.75 | 0.00 | - | 1 | 1 | 44.08% |
| TTWO250620C00140000 | 2024-09-24 1:13PM EDT | 2025-06-20 | 24.28 | 25.00 | 25.65 | 0.00 | - | 1 | 15 | 39.53% |
| TTWO260116C00140000 | 2024-10-04 2:36PM EDT | 2026-01-16 | 31.65 | 31.80 | 32.40 | +2.13 | +7.22% | 3 | 36 | 40.02% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241011P00140000 | 2024-10-04 1:08PM EDT | 2024-10-11 | 0.18 | 0.11 | 0.36 | -0.14 | -43.75% | 4 | 323 | 46.53% |
| TTWO241018P00140000 | 2024-10-04 12:56PM EDT | 2024-10-18 | 0.38 | 0.33 | 0.41 | -0.59 | -60.82% | 32 | 624 | 32.72% |
| TTWO241025P00140000 | 2024-10-04 11:19AM EDT | 2024-10-25 | 0.89 | 0.59 | 1.80 | -0.50 | -35.97% | 1 | 2,144 | 43.29% |
| TTWO241101P00140000 | 2024-10-04 3:40PM EDT | 2024-11-01 | 1.09 | 0.67 | 3.10 | +0.32 | +41.56% | 130 | 133 | 47.75% |
| TTWO241108P00140000 | 2024-10-03 1:04PM EDT | 2024-11-08 | 3.75 | 2.06 | 3.05 | 0.00 | - | 1 | 133 | 42.22% |
| TTWO241115P00140000 | 2024-10-04 3:53PM EDT | 2024-11-15 | 3.20 | 3.05 | 3.20 | -1.08 | -25.23% | 6 | 279 | 39.38% |
| TTWO241220P00140000 | 2024-09-26 10:36AM EDT | 2024-12-20 | 4.05 | 3.95 | 4.15 | 0.00 | - | 22 | 261 | 33.14% |
| TTWO250117P00140000 | 2024-10-04 3:12PM EDT | 2025-01-17 | 4.61 | 4.45 | 4.75 | -1.26 | -21.47% | 3 | 1,590 | 30.54% |
| TTWO250321P00140000 | 2024-10-03 2:51PM EDT | 2025-03-21 | 8.00 | 6.60 | 6.95 | 0.00 | - | 2 | 861 | 30.29% |
| TTWO250620P00140000 | 2024-08-01 10:52AM EDT | 2025-06-20 | 11.50 | 6.70 | 7.10 | 0.00 | - | 1 | 175 | 24.71% |
| TTWO260116P00140000 | 2024-09-23 9:43AM EDT | 2026-01-16 | 13.09 | 11.40 | 13.25 | 0.00 | - | 2 | 264 | 28.24% |
© 2024 Yahoo. All rights reserved.