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:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00160000 | 2024-04-18 1:54PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 48.15% |
| TTWO240503C00160000 | 2024-04-15 10:34AM EDT | 2024-05-03 | 0.23 | 0.01 | 0.75 | 0.00 | - | 4 | 80 | 52.15% |
| TTWO240510C00160000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 42.58% |
| TTWO240517C00160000 | 2024-04-19 1:03PM EDT | 2024-05-17 | 0.83 | 0.68 | 1.01 | -0.02 | -2.35% | 9 | 345 | 40.16% |
| TTWO240524C00160000 | 2024-04-18 9:49AM EDT | 2024-05-24 | 1.35 | 0.93 | 2.29 | 0.00 | - | 38 | 12 | 47.42% |
| TTWO240621C00160000 | 2024-04-19 2:41PM EDT | 2024-06-21 | 1.82 | 1.86 | 2.23 | -0.24 | -11.65% | 24 | 6,536 | 34.99% |
| TTWO240920C00160000 | 2024-04-18 11:20AM EDT | 2024-09-20 | 6.35 | 5.45 | 5.70 | 0.00 | - | 19 | 1,090 | 33.99% |
| TTWO250117C00160000 | 2024-04-19 2:13PM EDT | 2025-01-17 | 10.10 | 9.25 | 10.40 | -2.50 | -19.84% | 37 | 605 | 35.87% |
| TTWO250620C00160000 | 2024-04-04 1:43PM EDT | 2025-06-20 | 22.60 | 15.75 | 16.15 | 0.00 | - | 5 | 47 | 38.32% |
| TTWO260116C00160000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 30.85 | 20.55 | 22.35 | 0.00 | - | 5 | 77 | 39.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00160000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 8.55 | 18.45 | 21.25 | 0.00 | - | 2 | 0 | 69.26% |
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 15.95 | 19.40 | 21.00 | 0.00 | - | 4 | 8 | 46.55% |
| TTWO240524P00160000 | 2024-04-10 10:21AM EDT | 2024-05-24 | 11.21 | 19.55 | 20.20 | 0.00 | - | - | 1 | 33.59% |
| TTWO240621P00160000 | 2024-04-18 9:56AM EDT | 2024-06-21 | 18.15 | 19.80 | 21.55 | 0.00 | - | 1 | 313 | 34.52% |
| TTWO240920P00160000 | 2024-04-09 10:08AM EDT | 2024-09-20 | 13.20 | 21.10 | 23.35 | 0.00 | - | 2 | 345 | 28.46% |
| TTWO250117P00160000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 19.73 | 24.15 | 25.55 | 0.00 | - | 1 | 446 | 26.58% |
| TTWO250620P00160000 | 2024-02-29 12:15PM EDT | 2025-06-20 | 23.45 | 22.80 | 25.35 | 0.00 | - | 1 | 54 | 20.90% |
| TTWO260116P00160000 | 2024-04-18 9:53AM EDT | 2026-01-16 | 28.50 | 28.85 | 29.85 | 0.00 | - | 1 | 4 | 23.58% |
© 2024 Yahoo. All rights reserved.