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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00140000 | 2024-04-24 12:42PM EDT | 2024-04-26 | 2.57 | 3.25 | 3.90 | 0.00 | - | 11 | 67 | 55.66% |
| TTWO240503C00140000 | 2024-04-25 11:59AM EDT | 2024-05-03 | 4.15 | 4.45 | 4.65 | +0.10 | +2.47% | 1 | 11 | 30.84% |
| TTWO240510C00140000 | 2024-04-24 1:28PM EDT | 2024-05-10 | 4.50 | 5.30 | 5.50 | 0.00 | - | 5 | 12 | 30.74% |
| TTWO240517C00140000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 7.15 | 8.00 | 8.20 | 0.00 | - | 8 | 54 | 45.68% |
| TTWO240621C00140000 | 2024-04-25 2:43PM EDT | 2024-06-21 | 10.05 | 10.00 | 10.15 | +0.75 | +8.06% | 13 | 247 | 37.28% |
| TTWO240920C00140000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 14.40 | 14.85 | 15.15 | 0.00 | - | 2 | 42 | 37.21% |
| TTWO250117C00140000 | 2024-04-22 11:49AM EDT | 2025-01-17 | 18.29 | 20.25 | 21.25 | 0.00 | - | 4 | 612 | 40.49% |
| TTWO250620C00140000 | 2024-04-23 3:05PM EDT | 2025-06-20 | 26.00 | 26.05 | 29.00 | 0.00 | - | 5 | 10 | 45.31% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 43.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00140000 | 2024-04-25 10:02AM EDT | 2024-04-26 | 0.55 | 0.09 | 0.14 | +0.02 | +3.77% | 4 | 149 | 37.11% |
| TTWO240503P00140000 | 2024-04-25 3:32PM EDT | 2024-05-03 | 0.95 | 0.91 | 1.00 | -0.57 | -37.50% | 16 | 136 | 27.76% |
| TTWO240510P00140000 | 2024-04-25 11:37AM EDT | 2024-05-10 | 1.99 | 1.60 | 1.69 | 0.00 | - | 12 | 55 | 27.12% |
| TTWO240517P00140000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 4.49 | 4.15 | 4.30 | +0.05 | +1.13% | 15 | 396 | 42.21% |
| TTWO240524P00140000 | 2024-04-24 12:33PM EDT | 2024-05-24 | 5.00 | 4.35 | 5.70 | 0.00 | - | 30 | 18 | 45.76% |
| TTWO240621P00140000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 6.05 | 5.50 | 5.65 | +0.36 | +6.33% | 4 | 1,072 | 32.42% |
| TTWO240920P00140000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 9.20 | 8.55 | 8.75 | +0.05 | +0.55% | 2 | 459 | 28.87% |
| TTWO250117P00140000 | 2024-04-25 10:24AM EDT | 2025-01-17 | 12.35 | 11.70 | 11.95 | +0.15 | +1.23% | 6 | 1,101 | 28.20% |
| TTWO250620P00140000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 15.95 | 14.95 | 15.30 | 0.00 | - | 1 | 11 | 28.05% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.20 | 17.60 | 17.95 | 0.00 | - | 2 | 10 | 26.54% |
© 2024 Yahoo. All rights reserved.