Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00125000 | 2024-04-17 2:02PM EDT | 2024-06-21 | 22.17 | 20.25 | 22.35 | 0.00 | - | 1 | 9 | 49.79% |
| TTWO250117C00125000 | 2024-01-22 4:24PM EDT | 2025-01-17 | 49.64 | 37.05 | 38.25 | 0.00 | - | 15 | 84 | 60.42% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 40.70 | 34.10 | 35.40 | 0.00 | - | 1 | 4 | 43.95% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 2026-01-16 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 48.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00125000 | 2024-03-15 10:06AM EDT | 2024-04-26 | 0.64 | 0.01 | 0.51 | 0.00 | - | 1 | 4 | 116.02% |
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 0.26 | 0.05 | 0.61 | 0.00 | - | - | 2 | 50.00% |
| TTWO240517P00125000 | 2024-04-25 12:28PM EDT | 2024-05-17 | 0.94 | 0.88 | 0.99 | -0.05 | -5.05% | 3 | 50 | 47.78% |
| TTWO240524P00125000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 1.54 | 1.00 | 1.17 | 0.00 | - | 4 | 5 | 44.04% |
| TTWO240621P00125000 | 2024-04-24 11:26AM EDT | 2024-06-21 | 1.75 | 1.68 | 1.75 | 0.00 | - | 12 | 820 | 36.28% |
| TTWO240920P00125000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 4.33 | 3.85 | 4.00 | 0.00 | - | 1 | 207 | 31.79% |
| TTWO241220P00125000 | 2024-04-19 2:44PM EDT | 2024-12-20 | 7.10 | 6.05 | 6.30 | 0.00 | - | 2 | 2 | 31.47% |
| TTWO250117P00125000 | 2024-04-25 10:13AM EDT | 2025-01-17 | 6.95 | 6.60 | 6.80 | -0.70 | -9.15% | 6 | 1,119 | 31.05% |
| TTWO250620P00125000 | 2024-04-09 2:56PM EDT | 2025-06-20 | 7.75 | 9.55 | 9.85 | 0.00 | - | 40 | 1,055 | 30.73% |
| TTWO260116P00125000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 12.40 | 12.00 | 12.25 | -0.70 | -5.34% | 1 | 119 | 28.86% |
© 2024 Yahoo. All rights reserved.