Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EST. Market open.
Strike:115.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201C00115000 | 2023-11-10 10:19AM EST | 2023-12-01 | 32.20 | 41.15 | 41.80 | 0.00 | - | - | 1 | 169.53% |
| TTWO231215C00115000 | 2023-11-28 11:56AM EST | 2023-12-15 | 43.20 | 41.10 | 41.85 | 0.00 | - | 1 | 10 | 74.22% |
| TTWO231222C00115000 | 2023-11-20 12:51PM EST | 2023-12-22 | 40.75 | 41.50 | 42.00 | 0.00 | - | 1 | 16 | 56.84% |
| TTWO240119C00115000 | 2023-11-15 11:25AM EST | 2024-01-19 | 41.95 | 41.90 | 42.40 | 0.00 | - | 3 | 339 | 53.96% |
| TTWO240216C00115000 | 2023-11-09 10:24AM EST | 2024-02-16 | 35.15 | 42.20 | 43.50 | 0.00 | - | - | 2 | 54.49% |
| TTWO240315C00115000 | 2023-11-10 1:43PM EST | 2024-03-15 | 37.20 | 42.95 | 44.10 | 0.00 | - | 3 | 30 | 50.98% |
| TTWO250117C00115000 | 2023-10-18 10:52AM EST | 2025-01-17 | 43.80 | 51.00 | 51.80 | 0.00 | - | 10 | 29 | 45.42% |
| TTWO260116C00115000 | 2023-09-12 1:30PM EST | 2026-01-16 | 51.90 | 49.60 | 50.60 | 0.00 | - | - | 1 | 31.20% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201P00115000 | 2023-11-17 11:52AM EST | 2023-12-01 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 180.47% |
| TTWO231215P00115000 | 2023-11-13 11:25AM EST | 2023-12-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 25.00% |
| TTWO240119P00115000 | 2023-11-14 10:00AM EST | 2024-01-19 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 822 | 49.27% |
| TTWO240216P00115000 | 2023-11-08 9:59AM EST | 2024-02-16 | 1.49 | 0.00 | 0.61 | 0.00 | - | - | 2 | 41.38% |
| TTWO240315P00115000 | 2023-11-15 10:42AM EST | 2024-03-15 | 0.82 | 0.44 | 0.83 | 0.00 | - | 3 | 72 | 38.11% |
| TTWO240621P00115000 | 2023-10-26 12:01PM EST | 2024-06-21 | 6.40 | 1.81 | 1.98 | 0.00 | - | 250 | 0 | 34.55% |
| TTWO250117P00115000 | 2023-11-09 2:26PM EST | 2025-01-17 | 6.75 | 4.15 | 4.45 | 0.00 | - | 2 | 331 | 31.80% |
| TTWO260116P00115000 | 2023-10-20 10:10AM EST | 2026-01-16 | 11.90 | 7.70 | 9.30 | 0.00 | - | 4 | 4 | 31.78% |
© 2023 Yahoo. All rights reserved.