Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 2024-05-10 | 0.40 | 0.00 | 1.05 | 0.00 | - | - | 4 | 231.25% |
| TTWO240517C00175000 | 2024-05-10 10:53AM EDT | 2024-05-17 | 0.26 | 0.23 | 0.28 | -0.02 | -7.14% | 16 | 34 | 70.70% |
| TTWO240524C00175000 | 2024-04-30 2:21PM EDT | 2024-05-24 | 0.31 | 0.29 | 0.40 | 0.00 | - | 2 | 12 | 54.69% |
| TTWO240531C00175000 | 2024-05-06 1:05PM EDT | 2024-05-31 | 1.01 | 0.37 | 0.47 | 0.00 | - | 2 | 3 | 48.15% |
| TTWO240621C00175000 | 2024-05-09 3:19PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.65 | 0.00 | - | 21 | 1,090 | 37.01% |
| TTWO240920C00175000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 2.89 | 2.74 | 2.93 | 0.00 | - | 158 | 8,294 | 32.58% |
| TTWO250117C00175000 | 2024-05-08 12:58PM EDT | 2025-01-17 | 6.85 | 6.40 | 6.70 | 0.00 | - | 22 | 489 | 33.48% |
| TTWO250620C00175000 | 2024-04-19 2:03PM EDT | 2025-06-20 | 10.79 | 11.10 | 12.10 | 0.00 | - | 4 | 88 | 35.97% |
| TTWO260116C00175000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 17.76 | 16.75 | 17.95 | 0.00 | - | 25 | 36 | 37.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00175000 | 2024-04-10 9:41AM EDT | 2024-06-21 | 23.70 | 28.45 | 31.45 | 0.00 | - | 4 | 0 | 49.00% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 2024-09-20 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 25.78% |
| TTWO250117P00175000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 36.45 | 31.50 | 32.35 | 0.00 | - | 1 | 45 | 23.13% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 20.94% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 7.73% |
© 2024 Yahoo. All rights reserved.