Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00120000 | 2023-11-22 11:52AM EST | 2023-12-15 | 37.60 | 37.10 | 38.25 | 0.00 | - | 9 | 54 | 71.48% |
| TTWO231222C00120000 | 2023-11-20 3:32PM EST | 2023-12-22 | 36.70 | 37.35 | 38.30 | 0.00 | - | - | 3 | 64.94% |
| TTWO231229C00120000 | 2023-11-29 12:06PM EST | 2023-12-29 | 37.90 | 36.70 | 39.00 | 0.00 | - | - | 1 | 56.45% |
| TTWO240105C00120000 | 2023-11-27 10:22AM EST | 2024-01-05 | 38.15 | 37.25 | 39.00 | 0.00 | - | - | 1 | 57.08% |
| TTWO240119C00120000 | 2023-12-01 3:53PM EST | 2024-01-19 | 38.61 | 37.20 | 39.90 | 0.00 | - | 1 | 267 | 54.35% |
| TTWO240315C00120000 | 2023-11-28 12:05PM EST | 2024-03-15 | 40.40 | 39.50 | 41.55 | 0.00 | - | 1 | 23 | 50.46% |
| TTWO250117C00120000 | 2023-11-16 2:39PM EST | 2025-01-17 | 47.45 | 48.95 | 50.35 | 0.00 | - | 1 | 35 | 47.76% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208P00120000 | 2023-11-09 12:58PM EST | 2023-12-08 | 0.01 | 0.00 | 0.07 | -0.20 | -95.24% | 850 | 853 | 94.53% |
| TTWO231215P00120000 | 2023-11-28 10:50AM EST | 2023-12-15 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 468 | 68.95% |
| TTWO240119P00120000 | 2023-11-13 12:48PM EST | 2024-01-19 | 0.35 | 0.00 | 0.68 | 0.00 | - | 5 | 1,320 | 49.81% |
| TTWO240216P00120000 | 2023-11-14 11:16AM EST | 2024-02-16 | 0.76 | 0.21 | 1.13 | 0.00 | - | 5 | 8 | 44.51% |
| TTWO240315P00120000 | 2023-11-24 10:35AM EST | 2024-03-15 | 0.91 | 0.78 | 1.15 | 0.00 | - | 2 | 110 | 38.14% |
| TTWO240621P00120000 | 2023-11-27 11:12AM EST | 2024-06-21 | 1.57 | 2.18 | 2.33 | 0.00 | - | 6 | 498 | 33.39% |
| TTWO250117P00120000 | 2023-11-27 1:38PM EST | 2025-01-17 | 5.20 | 5.05 | 5.25 | 0.00 | - | 1 | 3,087 | 31.29% |
| TTWO260116P00120000 | 2023-10-20 10:13AM EST | 2026-01-16 | 13.40 | 8.75 | 11.75 | 0.00 | - | 13 | 17 | 33.24% |
© 2023 Yahoo. All rights reserved.