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:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00130000 | 2024-03-22 11:11AM EDT | 2024-04-26 | 21.05 | 9.65 | 12.55 | 0.00 | - | 1 | 0 | 72.22% |
| TTWO240517C00130000 | 2024-04-01 3:16PM EDT | 2024-05-17 | 22.65 | 13.10 | 13.65 | 0.00 | - | 2 | 2 | 46.92% |
| TTWO240621C00130000 | 2024-04-19 9:32AM EDT | 2024-06-21 | 15.00 | 14.05 | 15.80 | -0.63 | -4.03% | 1 | 763 | 42.46% |
| TTWO240920C00130000 | 2024-03-26 2:04PM EDT | 2024-09-20 | 24.01 | 19.35 | 20.65 | 0.00 | - | 1 | 3 | 42.07% |
| TTWO250117C00130000 | 2024-04-18 10:37AM EDT | 2025-01-17 | 27.25 | 23.60 | 25.00 | 0.00 | - | 1 | 183 | 41.36% |
| TTWO250620C00130000 | 2024-02-21 3:41PM EDT | 2025-06-20 | 37.60 | 39.45 | 40.45 | 0.00 | - | 3 | 3 | 59.89% |
| TTWO260116C00130000 | 2024-04-04 9:46AM EDT | 2026-01-16 | 44.95 | 35.65 | 36.75 | 0.00 | - | 1 | 8 | 44.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00130000 | 2024-04-16 2:18PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 158 | 115.53% |
| TTWO240426P00130000 | 2024-04-19 3:12PM EDT | 2024-04-26 | 0.16 | 0.07 | 0.17 | -0.04 | -20.00% | 1 | 4 | 33.79% |
| TTWO240503P00130000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 0.38 | 0.32 | 0.57 | +0.08 | +26.67% | 9 | 32 | 33.59% |
| TTWO240510P00130000 | 2024-04-19 3:17PM EDT | 2024-05-10 | 0.70 | 0.61 | 1.96 | +0.09 | +14.75% | 5 | 29 | 43.65% |
| TTWO240517P00130000 | 2024-04-19 1:03PM EDT | 2024-05-17 | 2.21 | 2.07 | 2.19 | +0.36 | +19.46% | 10 | 62 | 39.97% |
| TTWO240524P00130000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 1.92 | 2.24 | 2.56 | 0.00 | - | 5 | 9 | 38.61% |
| TTWO240621P00130000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 3.45 | 3.20 | 3.40 | +0.38 | +12.38% | 65 | 1,599 | 33.43% |
| TTWO240920P00130000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 6.15 | 5.90 | 6.15 | +0.75 | +13.89% | 1 | 241 | 30.26% |
| TTWO250117P00130000 | 2024-04-19 11:45AM EDT | 2025-01-17 | 9.30 | 8.75 | 10.15 | +0.30 | +3.33% | 1 | 2,266 | 31.89% |
| TTWO250620P00130000 | 2024-03-27 11:17AM EDT | 2025-06-20 | 11.00 | 12.05 | 13.55 | 0.00 | - | 1 | 148 | 31.60% |
| TTWO260116P00130000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 11.80 | 13.60 | 15.05 | 0.00 | - | 1 | 153 | 28.08% |
© 2024 Yahoo. All rights reserved.