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:147.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00147000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.61 | 1.57 | 1.66 | +0.69 | +75.00% | 54 | 254 | 29.03% |
| TTWO240517C00147000 | 2024-04-29 11:20AM EDT | 2024-05-17 | 5.15 | 5.35 | 5.50 | 0.00 | - | 40 | 153 | 54.15% |
| TTWO240524C00147000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 5.91 | 5.80 | 6.10 | +1.46 | +32.81% | 2 | 27 | 48.61% |
| TTWO240531C00147000 | 2024-05-01 1:58PM EDT | 2024-05-31 | 5.06 | 5.20 | 6.30 | +5.06 | - | - | 1 | 43.10% |
| TTWO240607C00147000 | 2024-05-01 2:15PM EDT | 2024-06-07 | 5.45 | 6.25 | 7.30 | +5.45 | - | - | 4 | 44.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00147000 | 2024-05-03 9:58AM EDT | 2024-05-10 | 3.45 | 2.56 | 2.70 | -1.04 | -23.16% | 3 | 2 | 27.93% |
| TTWO240517P00147000 | 2024-05-03 10:16AM EDT | 2024-05-17 | 6.85 | 6.20 | 6.35 | -0.31 | -4.33% | 1 | 25 | 51.70% |
| TTWO240524P00147000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 7.85 | 6.50 | 6.95 | 0.00 | - | - | 2 | 46.63% |
| TTWO240531P00147000 | 2024-04-30 2:15PM EDT | 2024-05-31 | 8.40 | 6.70 | 6.95 | 0.00 | - | 2 | 12 | 40.14% |
© 2024 Yahoo. All rights reserved.