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:125.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00125000 | 2023-12-07 12:17PM EST | 2023-12-15 | 29.25 | 29.85 | 30.85 | 0.00 | - | 1 | 36 | 69.53% |
| TTWO231229C00125000 | 2023-12-05 3:07PM EST | 2023-12-29 | 31.50 | 30.20 | 32.00 | 0.00 | - | 19 | 10 | 66.02% |
| TTWO240105C00125000 | 2023-12-05 10:54AM EST | 2024-01-05 | 29.55 | 29.65 | 32.10 | 0.00 | - | 1 | 2 | 52.49% |
| TTWO240119C00125000 | 2023-11-14 9:30AM EST | 2024-01-19 | 30.50 | 30.45 | 32.20 | 0.00 | - | 1 | 1,111 | 58.89% |
| TTWO240216C00125000 | 2023-11-29 12:14PM EST | 2024-02-16 | 34.65 | 31.85 | 32.95 | 0.00 | - | 1 | 4 | 50.75% |
| TTWO240315C00125000 | 2023-11-24 10:57AM EST | 2024-03-15 | 34.05 | 32.55 | 33.75 | 0.00 | - | 3 | 9 | 47.16% |
| TTWO240621C00125000 | 2023-12-06 2:05PM EST | 2024-06-21 | 38.88 | 36.55 | 37.45 | 0.00 | - | 1 | 6 | 45.55% |
| TTWO250117C00125000 | 2023-11-10 2:38PM EST | 2025-01-17 | 39.40 | 41.45 | 43.75 | 0.00 | - | 4 | 93 | 44.37% |
| TTWO260116C00125000 | 2023-12-04 11:19AM EST | 2026-01-16 | 53.25 | 51.25 | 54.00 | 0.00 | - | - | 4 | 46.46% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215P00125000 | 2023-11-29 12:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 372 | 71.88% |
| TTWO231222P00125000 | 2023-11-09 9:53AM EST | 2023-12-22 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 10 | 69.63% |
| TTWO231229P00125000 | 2023-11-17 12:08PM EST | 2023-12-29 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 51.95% |
| TTWO240119P00125000 | 2023-12-05 9:30AM EST | 2024-01-19 | 0.25 | 0.06 | 0.26 | 0.00 | - | 1 | 1,216 | 36.52% |
| TTWO240216P00125000 | 2023-11-22 2:22PM EST | 2024-02-16 | 0.76 | 0.62 | 0.70 | 0.00 | - | 8 | 9 | 34.64% |
| TTWO240315P00125000 | 2023-12-05 10:39AM EST | 2024-03-15 | 1.04 | 1.02 | 1.07 | -0.21 | -16.80% | 1 | 2,090 | 32.52% |
| TTWO240621P00125000 | 2023-11-17 9:56AM EST | 2024-06-21 | 3.45 | 2.77 | 3.00 | 0.00 | - | 34 | 757 | 31.65% |
| TTWO250117P00125000 | 2023-12-06 2:35PM EST | 2025-01-17 | 6.00 | 5.95 | 6.40 | 0.00 | - | 79 | 1,081 | 30.05% |
© 2023 Yahoo. All rights reserved.