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:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00155000 | 2024-04-16 3:39PM EDT | 2024-04-19 | 0.05 | 0.01 | 0.08 | 0.00 | - | 34 | 5,679 | 34.08% |
| TTWO240426C00155000 | 2024-04-16 3:39PM EDT | 2024-04-26 | 0.23 | 0.19 | 0.26 | -0.11 | -32.35% | 21 | 102 | 26.42% |
| TTWO240503C00155000 | 2024-04-16 2:24PM EDT | 2024-05-03 | 0.59 | 0.51 | 0.64 | -0.04 | -6.35% | 1 | 258 | 26.64% |
| TTWO240510C00155000 | 2024-04-11 11:01AM EDT | 2024-05-10 | 2.78 | 0.97 | 1.22 | 0.00 | - | 1 | 4 | 28.44% |
| TTWO240517C00155000 | 2024-04-16 3:33PM EDT | 2024-05-17 | 2.66 | 2.63 | 2.77 | +0.10 | +3.91% | 217 | 689 | 36.39% |
| TTWO240621C00155000 | 2024-04-15 12:42PM EDT | 2024-06-21 | 4.42 | 4.30 | 4.55 | -0.33 | -6.95% | 5 | 595 | 33.08% |
| TTWO240920C00155000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 9.10 | 9.10 | 9.30 | +0.04 | +0.44% | 3 | 678 | 34.42% |
| TTWO250117C00155000 | 2024-04-15 3:21PM EDT | 2025-01-17 | 14.35 | 14.15 | 14.50 | 0.00 | - | 28 | 427 | 36.34% |
| TTWO250620C00155000 | 2024-04-15 3:25PM EDT | 2025-06-20 | 20.65 | 20.30 | 21.95 | 0.00 | - | 26 | 94 | 40.96% |
| TTWO260116C00155000 | 2024-04-12 3:04PM EDT | 2026-01-16 | 28.75 | 26.30 | 27.40 | 0.00 | - | 1 | 20 | 40.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00155000 | 2024-04-16 3:41PM EDT | 2024-04-19 | 9.61 | 8.30 | 10.05 | -0.60 | -5.88% | 4 | 331 | 52.34% |
| TTWO240426P00155000 | 2024-04-16 3:41PM EDT | 2024-04-26 | 9.59 | 9.35 | 10.40 | +0.24 | +2.57% | 4 | 60 | 37.50% |
| TTWO240503P00155000 | 2024-04-15 11:13AM EDT | 2024-05-03 | 9.09 | 9.40 | 10.30 | 0.00 | - | 1 | 5 | 28.08% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 9.95 | 10.60 | 0.00 | - | - | 1 | 26.86% |
| TTWO240517P00155000 | 2024-04-15 3:21PM EDT | 2024-05-17 | 11.77 | 10.95 | 12.00 | 0.00 | - | 8 | 143 | 34.22% |
| TTWO240621P00155000 | 2024-04-15 3:32PM EDT | 2024-06-21 | 13.10 | 12.40 | 13.10 | 0.00 | - | 133 | 822 | 28.70% |
| TTWO240920P00155000 | 2024-04-12 10:23AM EDT | 2024-09-20 | 13.30 | 15.65 | 15.90 | 0.00 | - | 3 | 102 | 26.53% |
| TTWO250117P00155000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 18.00 | 18.45 | 18.80 | 0.00 | - | 1 | 526 | 25.92% |
| TTWO250620P00155000 | 2024-03-15 10:53AM EDT | 2025-06-20 | 23.60 | 20.85 | 22.15 | 0.00 | - | 18 | 44 | 26.14% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 22.55 | 25.10 | 0.00 | - | 5 | 32 | 25.28% |
© 2024 Yahoo. All rights reserved.