Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00140000 | 2024-04-24 12:42PM EDT | 2024-04-26 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTWO240503C00140000 | 2024-04-25 11:59AM EDT | 2024-05-03 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240510C00140000 | 2024-04-24 1:28PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240517C00140000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO240621C00140000 | 2024-04-25 2:43PM EDT | 2024-06-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTWO240920C00140000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117C00140000 | 2024-04-22 11:49AM EDT | 2025-01-17 | 18.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250620C00140000 | 2024-04-23 3:05PM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 43.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00140000 | 2024-04-25 10:02AM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240503P00140000 | 2024-04-25 3:32PM EDT | 2024-05-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TTWO240510P00140000 | 2024-04-25 11:37AM EDT | 2024-05-10 | 1.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TTWO240517P00140000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 4.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TTWO240524P00140000 | 2024-04-24 12:33PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TTWO240621P00140000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTWO240920P00140000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTWO250117P00140000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TTWO250620P00140000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.