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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230929C00140000 | 2023-09-22 3:27PM EDT | 2023-09-29 | 1.78 | 1.38 | 1.50 | +0.52 | +41.27% | 13 | 33 | 29.57% |
| TTWO231006C00140000 | 2023-09-12 2:28PM EDT | 2023-10-06 | 6.05 | 2.21 | 2.33 | 0.00 | - | 8 | 6 | 28.81% |
| TTWO231013C00140000 | 2023-09-21 11:24AM EDT | 2023-10-13 | 2.57 | 2.88 | 3.05 | 0.00 | - | 6 | 5 | 29.05% |
| TTWO231020C00140000 | 2023-09-22 3:52PM EDT | 2023-10-20 | 3.55 | 3.50 | 3.65 | +0.94 | +36.02% | 77 | 189 | 29.11% |
| TTWO231117C00140000 | 2023-09-22 3:24PM EDT | 2023-11-17 | 7.42 | 6.85 | 7.05 | +1.47 | +24.71% | 17 | 247 | 36.37% |
| TTWO231215C00140000 | 2023-09-22 1:42PM EDT | 2023-12-15 | 8.27 | 8.25 | 8.45 | -3.63 | -30.50% | 33 | 305 | 34.98% |
| TTWO240119C00140000 | 2023-09-20 3:05PM EDT | 2024-01-19 | 11.85 | 9.85 | 10.05 | 0.00 | - | 15 | 1,105 | 34.47% |
| TTWO240315C00140000 | 2023-09-05 1:42PM EDT | 2024-03-15 | 15.41 | 13.00 | 13.20 | 0.00 | - | 1 | 33 | 36.68% |
| TTWO240621C00140000 | 2023-09-22 3:51PM EDT | 2024-06-21 | 17.60 | 16.55 | 17.70 | -2.40 | -12.00% | 1 | 22 | 38.86% |
| TTWO250117C00140000 | 2023-09-22 11:37AM EDT | 2025-01-17 | 24.88 | 24.60 | 25.20 | +1.13 | +4.76% | 6 | 670 | 41.21% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230929P00140000 | 2023-09-22 10:41AM EDT | 2023-09-29 | 2.84 | 2.96 | 3.10 | -1.00 | -26.04% | 8 | 34 | 27.37% |
| TTWO231013P00140000 | 2023-09-11 3:08PM EDT | 2023-10-13 | 1.65 | 3.95 | 4.45 | 0.00 | - | - | 4 | 26.29% |
| TTWO231020P00140000 | 2023-09-22 3:14PM EDT | 2023-10-20 | 4.25 | 4.65 | 4.85 | -1.72 | -28.81% | 1 | 336 | 25.43% |
| TTWO231027P00140000 | 2023-09-19 10:13AM EDT | 2023-10-27 | 3.40 | 5.25 | 5.45 | 0.00 | - | 5 | 8 | 26.28% |
| TTWO231117P00140000 | 2023-09-22 3:54PM EDT | 2023-11-17 | 7.50 | 7.50 | 7.60 | -1.30 | -14.77% | 129 | 733 | 30.76% |
| TTWO231215P00140000 | 2023-09-22 3:09PM EDT | 2023-12-15 | 8.00 | 8.35 | 8.55 | -1.40 | -14.89% | 66 | 250 | 28.72% |
| TTWO240119P00140000 | 2023-09-22 3:40PM EDT | 2024-01-19 | 9.00 | 9.25 | 9.45 | -1.00 | -10.00% | 107 | 1,105 | 26.98% |
| TTWO240315P00140000 | 2023-09-18 11:03AM EDT | 2024-03-15 | 9.80 | 11.15 | 11.45 | 0.00 | - | 1 | 154 | 27.50% |
| TTWO240621P00140000 | 2023-09-12 11:44AM EDT | 2024-06-21 | 11.35 | 13.65 | 14.35 | 0.00 | - | 3 | 50 | 28.11% |
| TTWO250117P00140000 | 2023-09-18 11:07AM EDT | 2025-01-17 | 16.20 | 17.45 | 17.75 | 0.00 | - | 1 | 225 | 26.52% |
© 2023 Yahoo. All rights reserved.
