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:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00145000 | 2024-04-24 3:09PM EDT | 2024-04-26 | 0.35 | 0.45 | 0.52 | -0.32 | -47.76% | 42 | 136 | 31.35% |
| TTWO240503C00145000 | 2024-04-24 2:47PM EDT | 2024-05-03 | 1.28 | 1.43 | 1.53 | -0.14 | -9.86% | 8 | 49 | 27.34% |
| TTWO240510C00145000 | 2024-04-24 2:47PM EDT | 2024-05-10 | 2.09 | 2.23 | 2.45 | -0.16 | -7.11% | 3 | 11 | 28.50% |
| TTWO240517C00145000 | 2024-04-24 11:50AM EDT | 2024-05-17 | 4.68 | 4.95 | 5.15 | -0.47 | -9.13% | 20 | 387 | 42.86% |
| TTWO240524C00145000 | 2024-04-16 10:07AM EDT | 2024-05-24 | 7.15 | 5.35 | 5.65 | 0.00 | - | - | 1 | 40.60% |
| TTWO240621C00145000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 6.70 | 6.90 | 7.10 | +0.20 | +3.08% | 119 | 456 | 35.58% |
| TTWO240920C00145000 | 2024-04-24 2:43PM EDT | 2024-09-20 | 11.60 | 11.80 | 11.95 | +0.15 | +1.31% | 18 | 42 | 35.52% |
| TTWO250117C00145000 | 2024-04-22 11:49AM EDT | 2025-01-17 | 15.75 | 17.05 | 17.40 | 0.00 | - | 3 | 115 | 37.69% |
| TTWO250620C00145000 | 2024-04-16 10:55AM EDT | 2025-06-20 | 25.66 | 23.10 | 23.65 | 0.00 | - | 1 | 35 | 40.34% |
| TTWO260116C00145000 | 2024-04-01 11:24AM EDT | 2026-01-16 | 34.37 | 27.10 | 31.50 | 0.00 | - | 1 | 6 | 43.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00145000 | 2024-04-23 10:03AM EDT | 2024-04-26 | 2.86 | 2.39 | 2.78 | 0.00 | - | 4 | 430 | 33.94% |
| TTWO240503P00145000 | 2024-04-24 2:47PM EDT | 2024-05-03 | 3.83 | 3.40 | 3.55 | -1.32 | -25.63% | 4 | 40 | 25.56% |
| TTWO240510P00145000 | 2024-04-23 10:35AM EDT | 2024-05-10 | 4.35 | 4.05 | 4.35 | 0.00 | - | 2 | 3 | 26.18% |
| TTWO240517P00145000 | 2024-04-24 2:47PM EDT | 2024-05-17 | 6.98 | 6.50 | 6.75 | -0.03 | -0.43% | 18 | 265 | 38.87% |
| TTWO240524P00145000 | 2024-04-17 12:06PM EDT | 2024-05-24 | 6.65 | 6.60 | 7.20 | 0.00 | - | 1 | 4 | 36.79% |
| TTWO240621P00145000 | 2024-04-24 2:45PM EDT | 2024-06-21 | 8.20 | 7.90 | 8.10 | -0.05 | -0.61% | 30 | 553 | 30.45% |
| TTWO240920P00145000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 11.45 | 10.95 | 11.20 | +0.20 | +1.78% | 3 | 311 | 27.52% |
| TTWO241220P00145000 | 2024-04-18 11:30AM EDT | 2024-12-20 | 14.00 | 13.50 | 13.95 | 0.00 | - | - | 1 | 27.64% |
| TTWO250117P00145000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 14.45 | 14.05 | 14.40 | +0.29 | +2.05% | 1 | 756 | 27.08% |
| TTWO250620P00145000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 18.20 | 17.20 | 17.80 | 0.00 | - | 2 | 172 | 27.15% |
| TTWO260116P00145000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 17.10 | 20.00 | 20.50 | 0.00 | - | 1 | 6 | 25.82% |
© 2024 Yahoo. All rights reserved.