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:175.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241011C00175000 | 2024-09-12 9:36AM EDT | 2024-10-11 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 50.39% |
| TTWO241018C00175000 | 2024-10-03 1:01PM EDT | 2024-10-18 | 0.02 | 0.03 | 0.27 | 0.00 | - | 1 | 92 | 45.22% |
| TTWO241025C00175000 | 2024-10-03 3:10PM EDT | 2024-10-25 | 0.04 | 0.04 | 0.86 | 0.00 | - | 8 | 105 | 47.66% |
| TTWO241101C00175000 | 2024-10-01 12:47PM EDT | 2024-11-01 | 0.60 | 0.00 | 2.20 | 0.00 | - | 20 | 12 | 54.96% |
| TTWO241115C00175000 | 2024-10-04 10:28AM EDT | 2024-11-15 | 1.18 | 1.37 | 1.50 | +0.28 | +31.11% | 10 | 145 | 39.19% |
| TTWO241220C00175000 | 2024-10-04 1:14PM EDT | 2024-12-20 | 2.15 | 2.22 | 2.40 | +0.43 | +25.00% | 162 | 9,072 | 33.81% |
| TTWO250117C00175000 | 2024-10-03 1:06PM EDT | 2025-01-17 | 1.80 | 2.57 | 2.98 | 0.00 | - | 1 | 921 | 31.39% |
| TTWO250321C00175000 | 2024-10-04 2:25PM EDT | 2025-03-21 | 5.20 | 5.05 | 5.65 | +1.10 | +26.83% | 91 | 3,714 | 32.79% |
| TTWO250620C00175000 | 2024-10-03 3:22PM EDT | 2025-06-20 | 7.10 | 8.70 | 9.10 | 0.00 | - | 10 | 209 | 33.86% |
| TTWO260116C00175000 | 2024-09-19 11:42AM EDT | 2026-01-16 | 18.35 | 14.10 | 15.50 | 0.00 | - | 7 | 50 | 34.80% |
| TTWO270115C00175000 | 2024-09-20 11:22AM EDT | 2027-01-15 | 23.12 | 24.35 | 25.75 | 0.00 | - | 10 | 77 | 37.35% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241101P00175000 | 2024-09-12 1:58PM EDT | 2024-11-01 | 20.65 | 21.15 | 25.50 | 0.00 | - | - | 0 | 54.88% |
| TTWO241115P00175000 | 2024-09-20 11:47AM EDT | 2024-11-15 | 26.34 | 23.55 | 24.80 | 0.00 | - | 21 | 22 | 39.11% |
| TTWO241220P00175000 | 2024-08-28 10:21AM EDT | 2024-12-20 | 17.55 | 22.40 | 23.35 | 0.00 | - | 1 | 9 | 13.92% |
| TTWO250117P00175000 | 2024-09-10 10:41AM EDT | 2025-01-17 | 21.63 | 24.15 | 25.15 | 0.00 | - | 2 | 49 | 26.33% |
| TTWO250321P00175000 | 2024-09-17 11:45AM EDT | 2025-03-21 | 25.25 | 25.60 | 26.70 | 0.00 | - | 1 | 2 | 26.12% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 36.26% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.15 | 29.80 | 0.00 | - | 7 | 10 | 21.02% |
© 2024 Yahoo. All rights reserved.