Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:150.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00150000 | 2024-09-20 12:30PM EDT | 2024-09-20 | 0.12 | 0.01 | 0.19 | -3.81 | -96.95% | 1,532 | 1,985 | 23.54% |
| TTWO240927C00150000 | 2024-09-20 12:29PM EDT | 2024-09-27 | 1.50 | 1.50 | 1.63 | -6.70 | -81.71% | 17 | 13 | 26.71% |
| TTWO241004C00150000 | 2024-09-20 11:23AM EDT | 2024-10-04 | 2.52 | 2.24 | 2.52 | -4.98 | -66.40% | 2 | 10 | 27.09% |
| TTWO241018C00150000 | 2024-09-20 12:08PM EDT | 2024-10-18 | 3.75 | 3.55 | 3.75 | -3.29 | -46.73% | 72 | 514 | 26.92% |
| TTWO241025C00150000 | 2024-09-20 9:30AM EDT | 2024-10-25 | 6.49 | 4.05 | 4.35 | -0.80 | -10.97% | 1 | 2 | 27.41% |
| TTWO241115C00150000 | 2024-09-19 12:55PM EDT | 2024-11-15 | 12.90 | 7.45 | 7.65 | 0.00 | - | 19 | 332 | 35.90% |
| TTWO241220C00150000 | 2024-09-20 12:31PM EDT | 2024-12-20 | 9.15 | 9.05 | 9.25 | -3.75 | -29.07% | 10 | 415 | 33.64% |
| TTWO250117C00150000 | 2024-09-20 11:25AM EDT | 2025-01-17 | 10.30 | 10.15 | 10.40 | -5.07 | -32.99% | 2 | 334 | 32.84% |
| TTWO250321C00150000 | 2024-08-12 3:18PM EDT | 2025-03-21 | 15.45 | 16.30 | 17.00 | 0.00 | - | 4 | 3 | 42.39% |
| TTWO250620C00150000 | 2024-09-19 10:55AM EDT | 2025-06-20 | 22.90 | 17.30 | 17.75 | 0.00 | - | 1 | 43 | 36.11% |
| TTWO260116C00150000 | 2024-09-20 11:25AM EDT | 2026-01-16 | 24.00 | 23.60 | 24.30 | -1.75 | -6.80% | 5 | 138 | 36.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00150000 | 2024-09-20 11:44AM EDT | 2024-09-20 | 1.30 | 0.84 | 1.59 | +1.15 | +766.67% | 125 | 1,443 | 0.00% |
| TTWO240927P00150000 | 2024-09-20 12:29PM EDT | 2024-09-27 | 2.89 | 2.71 | 2.87 | +2.23 | +337.88% | 55 | 1,488 | 22.14% |
| TTWO241004P00150000 | 2024-09-20 11:26AM EDT | 2024-10-04 | 3.65 | 3.35 | 3.55 | +2.74 | +301.10% | 10 | 117 | 22.05% |
| TTWO241018P00150000 | 2024-09-20 12:12PM EDT | 2024-10-18 | 4.50 | 4.30 | 4.50 | +2.31 | +105.48% | 90 | 515 | 21.64% |
| TTWO241025P00150000 | 2024-09-13 2:32PM EDT | 2024-10-25 | 3.46 | 4.65 | 5.00 | 0.00 | - | - | 5 | 22.14% |
| TTWO241115P00150000 | 2024-09-20 12:35PM EDT | 2024-11-15 | 7.70 | 7.65 | 7.85 | +1.60 | +26.23% | 12 | 220 | 29.82% |
| TTWO241220P00150000 | 2024-09-20 11:18AM EDT | 2024-12-20 | 8.65 | 8.70 | 8.85 | +1.25 | +16.89% | 42 | 308 | 26.84% |
| TTWO250117P00150000 | 2024-09-20 12:27PM EDT | 2025-01-17 | 9.60 | 9.35 | 9.55 | +1.45 | +17.79% | 9 | 1,305 | 25.56% |
| TTWO250321P00150000 | 2024-09-19 10:07AM EDT | 2025-03-21 | 9.25 | 11.60 | 12.00 | 0.00 | - | 1 | 17 | 26.55% |
| TTWO250620P00150000 | 2024-09-17 12:04PM EDT | 2025-06-20 | 13.00 | 14.15 | 14.60 | 0.00 | - | 1 | 66 | 26.78% |
| TTWO260116P00150000 | 2024-09-13 1:00PM EDT | 2026-01-16 | 17.68 | 17.90 | 18.55 | +1.00 | +6.00% | 1 | 120 | 25.98% |
© 2024 Yahoo. All rights reserved.