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:144.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00144000 | 2024-05-06 1:40PM EDT | 2024-05-10 | 4.25 | 4.70 | 5.20 | +1.28 | +43.10% | 2 | 103 | 39.99% |
| TTWO240517C00144000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 5.35 | 8.25 | 8.55 | 0.00 | - | 21 | 170 | 59.11% |
| TTWO240524C00144000 | 2024-05-03 10:02AM EDT | 2024-05-24 | 6.59 | 8.20 | 9.05 | 0.00 | - | 2 | 20 | 51.43% |
| TTWO240531C00144000 | 2024-05-01 1:58PM EDT | 2024-05-31 | 6.43 | 9.00 | 9.30 | 0.00 | - | - | 1 | 45.34% |
| TTWO240607C00144000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 7.90 | 9.40 | 9.70 | +0.65 | +8.97% | 1 | 2 | 42.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00144000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.77 | 0.42 | 0.53 | -0.59 | -43.38% | 5 | 113 | 32.62% |
| TTWO240517P00144000 | 2024-05-06 10:33AM EDT | 2024-05-17 | 4.10 | 3.70 | 3.80 | -2.50 | -37.88% | 6 | 51 | 55.91% |
| TTWO240524P00144000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 4.40 | 2.96 | 4.25 | -1.07 | -19.56% | 37 | 4 | 47.74% |
| TTWO240531P00144000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 4.35 | 3.20 | 5.10 | -2.05 | -32.03% | 34 | 2 | 46.29% |
© 2024 Yahoo. All rights reserved.