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:155.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208C00155000 | 2023-12-01 3:57PM EST | 2023-12-08 | 4.25 | 4.00 | 4.25 | +0.10 | +2.41% | 402 | 58 | 29.93% |
| TTWO231215C00155000 | 2023-12-01 12:49PM EST | 2023-12-15 | 5.35 | 4.95 | 5.10 | +0.05 | +0.94% | 51 | 948 | 28.63% |
| TTWO231222C00155000 | 2023-11-30 9:54AM EST | 2023-12-22 | 5.61 | 5.50 | 5.80 | -0.19 | -3.28% | 4 | 4,681 | 28.26% |
| TTWO231229C00155000 | 2023-12-01 10:16AM EST | 2023-12-29 | 6.44 | 5.90 | 6.35 | +0.79 | +13.98% | 7 | 48 | 27.76% |
| TTWO240119C00155000 | 2023-12-01 3:10PM EST | 2024-01-19 | 8.10 | 7.45 | 7.65 | +0.35 | +4.52% | 20 | 1,764 | 26.80% |
| TTWO240216C00155000 | 2023-12-01 1:01PM EST | 2024-02-16 | 11.15 | 10.55 | 10.75 | +0.90 | +8.78% | 25 | 322 | 32.34% |
| TTWO240315C00155000 | 2023-12-01 1:37PM EST | 2024-03-15 | 12.75 | 12.10 | 12.30 | +0.40 | +3.24% | 33 | 955 | 32.37% |
| TTWO240621C00155000 | 2023-11-29 2:53PM EST | 2024-06-21 | 17.60 | 17.50 | 17.80 | 0.00 | - | 1 | 130 | 35.21% |
| TTWO250117C00155000 | 2023-11-22 3:57PM EST | 2025-01-17 | 25.61 | 26.15 | 26.65 | 0.00 | - | 10 | 303 | 38.22% |
| TTWO260116C00155000 | 2023-11-16 9:31AM EST | 2026-01-16 | 35.40 | 35.80 | 37.70 | 0.00 | - | 1 | 2 | 40.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208P00155000 | 2023-12-01 3:55PM EST | 2023-12-08 | 1.14 | 1.12 | 1.18 | +0.19 | +20.00% | 76 | 224 | 26.95% |
| TTWO231215P00155000 | 2023-12-01 2:13PM EST | 2023-12-15 | 1.71 | 1.79 | 1.96 | -0.28 | -14.07% | 46 | 1,044 | 26.03% |
| TTWO231222P00155000 | 2023-12-01 9:47AM EST | 2023-12-22 | 2.29 | 2.25 | 2.45 | -0.01 | -0.43% | 4 | 57 | 24.71% |
| TTWO231229P00155000 | 2023-11-13 11:15AM EST | 2023-12-29 | 2.00 | 2.26 | 2.76 | -4.95 | -71.22% | 1 | 22 | 23.28% |
| TTWO240119P00155000 | 2023-12-01 10:20AM EST | 2024-01-19 | 3.30 | 3.55 | 3.70 | -0.50 | -13.16% | 8 | 411 | 21.85% |
| TTWO240216P00155000 | 2023-12-01 3:49PM EST | 2024-02-16 | 6.00 | 6.00 | 6.20 | -0.25 | -4.00% | 4 | 476 | 26.31% |
| TTWO240315P00155000 | 2023-12-01 3:32PM EST | 2024-03-15 | 6.80 | 6.90 | 7.05 | -1.05 | -13.38% | 1 | 136 | 25.10% |
| TTWO240621P00155000 | 2023-11-27 12:58PM EST | 2024-06-21 | 10.63 | 10.30 | 10.65 | 0.00 | - | 156 | 247 | 25.87% |
| TTWO250117P00155000 | 2023-11-30 3:54PM EST | 2025-01-17 | 15.60 | 15.35 | 15.70 | 0.00 | - | 30 | 277 | 25.83% |
| TTWO260116P00155000 | 2023-11-21 11:56AM EST | 2026-01-16 | 21.40 | 18.50 | 22.90 | 0.00 | - | 25 | 29 | 26.87% |
© 2023 Yahoo. All rights reserved.