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:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00135000 | 2024-04-23 11:14AM EDT | 2024-05-17 | 10.68 | 9.95 | 10.30 | -0.60 | -5.32% | 8 | 18 | 44.23% |
| TTWO240621C00135000 | 2024-04-23 2:46PM EDT | 2024-06-21 | 12.67 | 11.00 | 13.55 | +0.42 | +3.43% | 2 | 7 | 43.97% |
| TTWO240920C00135000 | 2024-03-11 1:59PM EDT | 2024-09-20 | 21.95 | 24.65 | 25.25 | 0.00 | - | 1 | 1 | 60.73% |
| TTWO250117C00135000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 21.20 | 21.85 | 22.25 | 0.00 | - | 1 | 855 | 39.57% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 31.00 | 27.80 | 29.05 | 0.00 | - | 2 | 34 | 43.33% |
| TTWO260116C00135000 | 2024-04-01 1:09PM EDT | 2026-01-16 | 39.18 | 33.25 | 34.05 | 0.00 | - | 3 | 8 | 42.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00135000 | 2024-04-23 2:02PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.14 | -0.16 | -61.54% | 13 | 67 | 31.45% |
| TTWO240503P00135000 | 2024-04-22 2:48PM EDT | 2024-05-03 | 0.77 | 0.46 | 0.54 | 0.00 | - | 19 | 33 | 27.64% |
| TTWO240510P00135000 | 2024-04-22 2:19PM EDT | 2024-05-10 | 0.80 | 0.87 | 1.34 | -0.43 | -34.96% | 6 | 99 | 30.93% |
| TTWO240517P00135000 | 2024-04-23 12:53PM EDT | 2024-05-17 | 2.75 | 2.85 | 2.95 | -0.75 | -21.43% | 2 | 1,864 | 39.42% |
| TTWO240524P00135000 | 2024-04-18 9:47AM EDT | 2024-05-24 | 3.10 | 3.05 | 3.30 | 0.00 | - | 19 | 76 | 37.22% |
| TTWO240621P00135000 | 2024-04-23 12:15PM EDT | 2024-06-21 | 3.80 | 4.10 | 4.25 | -0.75 | -16.48% | 23 | 1,065 | 31.80% |
| TTWO240920P00135000 | 2024-04-23 11:30AM EDT | 2024-09-20 | 6.90 | 7.05 | 7.20 | -0.70 | -9.21% | 6 | 119 | 28.81% |
| TTWO250117P00135000 | 2024-04-17 12:10PM EDT | 2025-01-17 | 9.92 | 10.10 | 10.45 | 0.00 | - | 6 | 1,435 | 28.62% |
| TTWO250620P00135000 | 2024-04-19 10:02AM EDT | 2025-06-20 | 14.17 | 11.25 | 13.80 | 0.00 | - | 1 | 532 | 28.62% |
| TTWO260116P00135000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 13.45 | 15.95 | 17.50 | 0.00 | - | 1 | 8 | 28.63% |
© 2024 Yahoo. All rights reserved.