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:140.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240816C00140000 | 2024-07-16 9:39AM EDT | 2024-08-16 | 17.05 | 13.20 | 13.95 | 0.00 | - | 1 | 2 | 52.99% |
| TTWO240920C00140000 | 2024-07-17 3:04PM EDT | 2024-09-20 | 14.05 | 14.90 | 15.40 | 0.00 | - | 3 | 47 | 39.80% |
| TTWO241220C00140000 | 2024-07-15 10:55AM EDT | 2024-12-20 | 21.76 | 17.75 | 21.80 | 0.00 | - | 1 | 11 | 43.21% |
| TTWO250117C00140000 | 2024-06-28 11:44AM EDT | 2025-01-17 | 25.75 | 20.70 | 22.15 | 0.00 | - | 3 | 612 | 40.52% |
| TTWO250620C00140000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 36.10 | 25.90 | 28.00 | 0.00 | - | 2 | 12 | 40.60% |
| TTWO260116C00140000 | 2024-07-18 2:19PM EDT | 2026-01-16 | 33.40 | 32.35 | 35.10 | 0.00 | - | 1 | 9 | 42.20% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802P00140000 | 2024-07-25 10:36AM EDT | 2024-08-02 | 0.21 | 0.17 | 0.50 | 0.00 | - | 2 | 30 | 44.43% |
| TTWO240809P00140000 | 2024-07-23 3:11PM EDT | 2024-08-09 | 1.58 | 1.66 | 2.20 | 0.00 | - | 1 | 80 | 50.95% |
| TTWO240816P00140000 | 2024-07-26 11:53AM EDT | 2024-08-16 | 2.37 | 2.12 | 2.47 | +0.48 | +25.40% | 2 | 173 | 46.58% |
| TTWO240823P00140000 | 2024-07-24 3:56PM EDT | 2024-08-23 | 1.89 | 2.27 | 2.59 | 0.00 | - | 9 | 7 | 41.26% |
| TTWO240830P00140000 | 2024-07-17 9:56AM EDT | 2024-08-30 | 2.00 | 1.72 | 3.30 | 0.00 | - | 1 | 2 | 41.68% |
| TTWO240920P00140000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 3.15 | 3.10 | 3.30 | +0.24 | +8.25% | 22 | 470 | 32.95% |
| TTWO241018P00140000 | 2024-07-26 10:58AM EDT | 2024-10-18 | 4.25 | 3.85 | 4.05 | +0.85 | +25.00% | 74 | 400 | 30.04% |
| TTWO241220P00140000 | 2024-07-25 11:56AM EDT | 2024-12-20 | 6.20 | 6.10 | 6.40 | 0.00 | - | 1 | 100 | 29.80% |
| TTWO250117P00140000 | 2024-07-25 3:54PM EDT | 2025-01-17 | 6.40 | 6.65 | 6.90 | 0.00 | - | 1 | 1,147 | 28.66% |
| TTWO250620P00140000 | 2024-07-26 11:04AM EDT | 2025-06-20 | 10.75 | 10.25 | 11.85 | +1.05 | +10.82% | 4 | 174 | 30.41% |
| TTWO260116P00140000 | 2024-07-24 10:04AM EDT | 2026-01-16 | 13.25 | 13.55 | 14.35 | 0.00 | - | 2 | 229 | 27.46% |
© 2024 Yahoo. All rights reserved.