Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00125000 | 2024-04-26 9:44AM EDT | 2024-06-21 | 22.05 | 22.65 | 22.95 | -0.12 | -0.54% | 1 | 9 | 46.44% |
| TTWO250117C00125000 | 2024-01-22 4:24PM EDT | 2025-01-17 | 49.64 | 37.05 | 38.25 | 0.00 | - | 15 | 84 | 58.06% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 40.70 | 36.40 | 37.25 | 0.00 | - | 7 | 4 | 45.48% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 2026-01-16 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 47.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00125000 | 2024-04-25 2:30PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 4 | 172.85% |
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 0.26 | 0.03 | 0.44 | 0.00 | - | - | 2 | 50.24% |
| TTWO240517P00125000 | 2024-04-25 12:57PM EDT | 2024-05-17 | 0.91 | 0.78 | 0.83 | 0.00 | - | 5 | 55 | 48.80% |
| TTWO240524P00125000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 1.54 | 0.89 | 0.97 | 0.00 | - | 4 | 5 | 44.43% |
| TTWO240621P00125000 | 2024-04-24 11:26AM EDT | 2024-06-21 | 1.75 | 1.44 | 1.51 | 0.00 | - | 12 | 820 | 36.40% |
| TTWO240920P00125000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 3.58 | 3.45 | 3.60 | -0.75 | -17.32% | 1 | 207 | 31.56% |
| TTWO241220P00125000 | 2024-04-25 12:40PM EDT | 2024-12-20 | 6.14 | 5.65 | 5.80 | 0.00 | - | 1 | 3 | 31.17% |
| TTWO250117P00125000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 6.95 | 6.20 | 6.35 | 0.00 | - | 6 | 1,122 | 30.92% |
| TTWO250620P00125000 | 2024-04-09 2:56PM EDT | 2025-06-20 | 7.75 | 9.15 | 9.40 | 0.00 | - | 40 | 1,055 | 30.70% |
| TTWO260116P00125000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 12.40 | 11.55 | 12.05 | 0.00 | - | 1 | 120 | 29.24% |
© 2024 Yahoo. All rights reserved.