Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230929C00130000 | 2023-09-26 10:48AM EDT | 2023-09-29 | 8.49 | 7.30 | 7.75 | +1.70 | +25.04% | - | 1 | 51.81% |
| TTWO231020C00130000 | 2023-09-14 2:50PM EDT | 2023-10-20 | 16.07 | 9.20 | 9.55 | 0.00 | - | 2 | 201 | 36.73% |
| TTWO231117C00130000 | 2023-09-21 9:46AM EDT | 2023-11-17 | 12.70 | 12.30 | 12.50 | 0.00 | - | 1 | 55 | 41.24% |
| TTWO231215C00130000 | 2023-08-09 9:30AM EDT | 2023-12-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TTWO240119C00130000 | 2023-09-22 3:11PM EDT | 2024-01-19 | 16.30 | 15.30 | 15.55 | 0.00 | - | 1 | 1,392 | 38.44% |
| TTWO240315C00130000 | 2023-08-18 11:32AM EDT | 2024-03-15 | 20.35 | 21.60 | 22.20 | 0.00 | - | 8 | 8 | 50.31% |
| TTWO240621C00130000 | 2023-08-22 10:37AM EDT | 2024-06-21 | 26.90 | 20.90 | 22.50 | 0.00 | - | 750 | 751 | 40.78% |
| TTWO250117C00130000 | 2023-09-26 12:16PM EDT | 2025-01-17 | 30.75 | 29.05 | 29.85 | +1.12 | +3.78% | 2 | 185 | 42.97% |
| TTWO260116C00130000 | 2023-09-15 11:58AM EDT | 2026-01-16 | 42.20 | 37.60 | 39.20 | 0.00 | - | - | 1 | 44.49% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230929P00130000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.21 | 0.12 | 0.19 | 0.00 | - | 1 | 300 | 43.36% |
| TTWO231006P00130000 | 2023-09-22 1:35PM EDT | 2023-10-06 | 0.50 | 0.51 | 0.62 | 0.00 | - | 1 | 20 | 33.45% |
| TTWO231013P00130000 | 2023-09-21 12:44PM EDT | 2023-10-13 | 1.35 | 0.95 | 1.07 | 0.00 | - | - | 1 | 31.52% |
| TTWO231020P00130000 | 2023-09-26 12:02PM EDT | 2023-10-20 | 1.08 | 1.38 | 1.47 | -0.10 | -8.47% | 1 | 133 | 30.43% |
| TTWO231027P00130000 | 2023-09-15 11:21AM EDT | 2023-10-27 | 0.83 | 1.89 | 2.02 | 0.00 | - | 2 | 5 | 31.17% |
| TTWO231117P00130000 | 2023-09-26 10:25AM EDT | 2023-11-17 | 3.90 | 3.90 | 4.00 | +0.29 | +8.03% | 6 | 3,014 | 35.24% |
| TTWO231215P00130000 | 2023-09-26 10:06AM EDT | 2023-12-15 | 4.80 | 4.75 | 4.95 | +0.40 | +9.09% | 3 | 408 | 32.53% |
| TTWO240119P00130000 | 2023-09-22 2:23PM EDT | 2024-01-19 | 5.30 | 5.70 | 5.90 | 0.00 | - | 1 | 2,219 | 30.51% |
| TTWO240315P00130000 | 2023-09-21 12:49PM EDT | 2024-03-15 | 7.85 | 7.50 | 7.85 | 0.00 | - | 2 | 159 | 30.62% |
| TTWO240621P00130000 | 2023-09-12 12:59PM EDT | 2024-06-21 | 7.95 | 9.75 | 10.30 | 0.00 | - | 4 | 1,252 | 29.97% |
| TTWO250117P00130000 | 2023-09-18 11:07AM EDT | 2025-01-17 | 12.20 | 13.40 | 13.85 | 0.00 | - | 1 | 0 | 28.45% |
© 2023 Yahoo. All rights reserved.
