Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00145000 | 2023-12-08 12:02PM EST | 2023-12-15 | 10.95 | 9.95 | 11.35 | -1.85 | -14.45% | 71 | 681 | 57.18% |
| TTWO231222C00145000 | 2023-12-04 10:39AM EST | 2023-12-22 | 10.90 | 10.20 | 11.40 | 0.00 | - | 1 | 3,788 | 39.53% |
| TTWO231229C00145000 | 2023-12-05 9:43AM EST | 2023-12-29 | 13.25 | 10.85 | 11.75 | 0.00 | - | 1 | 5 | 35.52% |
| TTWO240119C00145000 | 2023-12-06 11:52AM EST | 2024-01-19 | 14.70 | 12.15 | 12.70 | 0.00 | - | 3 | 954 | 31.03% |
| TTWO240216C00145000 | 2023-12-05 2:59PM EST | 2024-02-16 | 16.02 | 14.90 | 15.35 | 0.00 | - | 51 | 32 | 35.72% |
| TTWO240315C00145000 | 2023-11-17 1:21PM EST | 2024-03-15 | 16.37 | 16.15 | 16.55 | 0.00 | - | 4 | 89 | 34.38% |
| TTWO240621C00145000 | 2023-12-05 9:43AM EST | 2024-06-21 | 23.20 | 21.50 | 21.75 | 0.00 | - | 13 | 64 | 36.80% |
| TTWO250117C00145000 | 2023-12-01 12:17PM EST | 2025-01-17 | 32.74 | 29.40 | 30.15 | 0.00 | - | 3 | 113 | 39.34% |
| TTWO260116C00145000 | 2023-11-30 12:49PM EST | 2026-01-16 | 42.03 | 39.40 | 41.95 | 0.00 | - | 1 | 2 | 42.72% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215P00145000 | 2023-12-07 3:48PM EST | 2023-12-15 | 0.23 | 0.01 | 0.23 | 0.00 | - | 1,039 | 2,009 | 36.82% |
| TTWO231222P00145000 | 2023-12-07 2:05PM EST | 2023-12-22 | 0.54 | 0.19 | 0.25 | 0.00 | - | 5 | 18 | 25.54% |
| TTWO231229P00145000 | 2023-12-08 12:43PM EST | 2023-12-29 | 0.40 | 0.36 | 0.48 | -0.40 | -50.00% | 4 | 12 | 24.44% |
| TTWO240105P00145000 | 2023-12-04 9:47AM EST | 2024-01-05 | 1.00 | 0.56 | 0.70 | 0.00 | - | - | 1,785 | 23.61% |
| TTWO240112P00145000 | 2023-12-05 9:34AM EST | 2024-01-12 | 1.62 | 0.80 | 1.01 | 0.00 | - | - | 2,670 | 23.85% |
| TTWO240119P00145000 | 2023-12-08 2:41PM EST | 2024-01-19 | 1.04 | 1.07 | 1.18 | -0.46 | -30.67% | 29 | 1,095 | 23.01% |
| TTWO240126P00145000 | 2023-12-07 2:36PM EST | 2024-01-26 | 1.80 | 1.32 | - | 0.00 | - | - | - | 22.22% |
| TTWO240216P00145000 | 2023-12-08 3:49PM EST | 2024-02-16 | 3.25 | 3.20 | 3.30 | -0.50 | -13.33% | 9 | 184 | 28.19% |
| TTWO240315P00145000 | 2023-12-07 10:08AM EST | 2024-03-15 | 4.55 | 4.05 | 4.20 | 0.00 | - | 1 | 392 | 27.13% |
| TTWO240621P00145000 | 2023-11-27 11:12AM EST | 2024-06-21 | 7.16 | 7.00 | 7.40 | 0.00 | - | 4 | 217 | 27.13% |
| TTWO250117P00145000 | 2023-12-08 2:28PM EST | 2025-01-17 | 11.60 | 11.65 | 12.15 | -0.80 | -6.45% | 2 | 316 | 26.75% |
| TTWO260116P00145000 | 2023-11-21 11:58AM EST | 2026-01-16 | 17.45 | 16.45 | 19.20 | 0.00 | - | 1 | 6 | 27.83% |
© 2023 Yahoo. All rights reserved.