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:150.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231006C00150000 | 2023-09-22 11:03AM EDT | 2023-10-06 | 0.19 | 0.02 | 0.31 | 0.00 | - | 1 | 5 | 35.99% |
| TTWO231013C00150000 | 2023-09-29 10:00AM EDT | 2023-10-13 | 0.35 | 0.26 | 0.33 | +0.14 | +66.67% | 100 | 11 | 25.88% |
| TTWO231020C00150000 | 2023-09-27 9:51AM EDT | 2023-10-20 | 0.48 | 0.61 | 0.70 | 0.00 | - | 1 | 1,605 | 26.39% |
| TTWO231027C00150000 | 2023-09-29 11:09AM EDT | 2023-10-27 | 1.35 | 1.12 | 1.27 | +0.13 | +10.66% | 4 | 63 | 28.37% |
| TTWO231103C00150000 | 2023-09-28 9:56AM EDT | 2023-11-03 | 1.85 | 1.52 | 2.31 | +1.85 | - | 2 | 0 | 33.00% |
| TTWO231117C00150000 | 2023-09-29 1:07PM EDT | 2023-11-17 | 3.67 | 3.50 | 3.65 | +0.67 | +22.33% | 11 | 3,104 | 35.35% |
| TTWO231215C00150000 | 2023-09-28 10:01AM EDT | 2023-12-15 | 5.15 | 4.75 | 4.95 | 0.00 | - | 1 | 396 | 33.67% |
| TTWO240119C00150000 | 2023-09-29 12:32PM EDT | 2024-01-19 | 6.60 | 6.25 | 6.45 | +0.95 | +16.81% | 9 | 917 | 32.98% |
| TTWO240315C00150000 | 2023-09-27 10:03AM EDT | 2024-03-15 | 8.35 | 9.25 | 9.60 | 0.00 | - | 18 | 41 | 35.41% |
| TTWO240621C00150000 | 2023-09-27 2:41PM EDT | 2024-06-21 | 12.85 | 13.40 | 13.95 | 0.00 | - | 21 | 182 | 37.28% |
| TTWO250117C00150000 | 2023-09-21 11:16AM EDT | 2025-01-17 | 19.53 | 20.30 | 22.00 | 0.00 | - | 3 | 179 | 40.47% |
| TTWO260116C00150000 | 2023-09-26 3:53PM EDT | 2026-01-16 | 29.73 | 29.10 | 31.60 | 0.00 | - | 3 | 49 | 41.90% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231020P00150000 | 2023-09-28 10:40AM EDT | 2023-10-20 | 10.10 | 9.75 | 10.35 | 0.00 | - | 4 | 11 | 26.88% |
| TTWO231117P00150000 | 2023-09-14 3:44PM EDT | 2023-11-17 | 9.30 | 12.05 | 12.25 | 0.00 | - | 12 | 129 | 29.80% |
| TTWO231215P00150000 | 2023-09-20 9:53AM EDT | 2023-12-15 | 11.05 | 12.85 | 13.10 | 0.00 | - | 19 | 127 | 27.53% |
| TTWO240119P00150000 | 2023-08-25 10:40AM EDT | 2024-01-19 | 14.55 | 14.90 | 15.35 | 0.00 | - | 3 | 1,176 | 30.62% |
| TTWO240315P00150000 | 2023-08-08 1:48PM EDT | 2024-03-15 | 18.15 | 14.25 | 14.55 | 0.00 | - | 4 | 83 | 22.78% |
| TTWO240621P00150000 | 2023-09-12 11:57AM EDT | 2024-06-21 | 15.95 | 17.90 | 19.00 | 0.00 | - | 3 | 13 | 27.72% |
| TTWO250117P00150000 | 2023-08-18 11:53AM EDT | 2025-01-17 | 24.00 | 19.85 | 20.75 | 0.00 | - | 29 | 80 | 23.49% |
| TTWO260116P00150000 | 2023-09-13 12:10PM EDT | 2026-01-16 | 24.50 | 24.55 | 27.40 | 0.00 | - | - | 4 | 25.53% |
© 2023 Yahoo. All rights reserved.
