Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00155000 | 2024-05-09 1:49PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.16 | 0.00 | - | 4 | 232 | 69.92% |
| TTWO240517C00155000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 2.47 | 2.59 | 2.75 | +0.07 | +2.92% | 7 | 1,046 | 72.00% |
| TTWO240524C00155000 | 2024-05-07 3:08PM EDT | 2024-05-24 | 3.35 | 2.86 | 3.05 | 0.00 | - | 1 | 3 | 55.37% |
| TTWO240531C00155000 | 2024-05-09 2:28PM EDT | 2024-05-31 | 2.87 | 2.82 | 3.25 | -0.05 | -1.71% | 1 | 11 | 48.07% |
| TTWO240607C00155000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 3.15 | 3.05 | 3.55 | 0.00 | - | 13 | 13 | 43.93% |
| TTWO240614C00155000 | 2024-05-08 10:03AM EDT | 2024-06-14 | 3.90 | 3.35 | 3.65 | 0.00 | - | - | 253 | 40.04% |
| TTWO240621C00155000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 3.70 | 3.60 | 3.75 | 0.00 | - | 19 | 930 | 37.18% |
| TTWO240920C00155000 | 2024-05-10 10:34AM EDT | 2024-09-20 | 8.20 | 8.05 | 8.25 | +0.05 | +0.61% | 4 | 1,260 | 34.52% |
| TTWO241220C00155000 | 2024-05-08 12:27PM EDT | 2024-12-20 | 12.29 | 11.90 | 12.55 | 0.00 | - | - | 5 | 36.18% |
| TTWO250117C00155000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 13.65 | 13.15 | 13.60 | 0.00 | - | 2 | 421 | 36.30% |
| TTWO250620C00155000 | 2024-05-07 9:32AM EDT | 2025-06-20 | 21.15 | 19.25 | 21.85 | 0.00 | - | 1 | 175 | 42.11% |
| TTWO260116C00155000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 27.40 | 25.55 | 27.10 | 0.00 | - | 1 | 23 | 41.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 207.81% |
| TTWO240517P00155000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 11.82 | 11.65 | 12.00 | 0.00 | - | 1 | 142 | 64.50% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 14.10 | 11.40 | 12.35 | 0.00 | - | - | 3 | 52.44% |
| TTWO240621P00155000 | 2024-05-10 10:13AM EDT | 2024-06-21 | 12.30 | 12.25 | 12.70 | -0.15 | -1.20% | 3 | 799 | 33.01% |
| TTWO240920P00155000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 15.05 | 14.90 | 15.20 | +0.15 | +1.01% | 5 | 107 | 26.45% |
| TTWO241220P00155000 | 2024-05-08 9:42AM EDT | 2024-12-20 | 16.87 | 17.20 | 17.50 | 0.00 | - | - | 2 | 25.66% |
| TTWO250117P00155000 | 2024-05-07 3:37PM EDT | 2025-01-17 | 16.55 | 17.75 | 19.20 | 0.00 | - | 20 | 490 | 27.79% |
| TTWO250620P00155000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 22.00 | 20.75 | 22.75 | 0.00 | - | 54 | 197 | 27.75% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 28.06% |
© 2024 Yahoo. All rights reserved.