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:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00160000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.60 | -0.07 | -87.50% | 1 | 17 | 58.45% |
| TTWO240517C00160000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 1.40 | 1.37 | 1.61 | +0.51 | +57.30% | 12 | 358 | 53.30% |
| TTWO240524C00160000 | 2024-05-03 1:54PM EDT | 2024-05-24 | 1.70 | 1.70 | 1.98 | +0.61 | +55.96% | 7 | 2,620 | 47.97% |
| TTWO240531C00160000 | 2024-05-03 1:59PM EDT | 2024-05-31 | 1.82 | 1.85 | 2.04 | +0.24 | +15.19% | 2 | 12 | 41.80% |
| TTWO240607C00160000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 0.06 | 1.97 | 2.30 | 0.00 | - | 1 | 1 | 39.16% |
| TTWO240621C00160000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 2.57 | 2.51 | 2.90 | +0.57 | +28.50% | 53 | 7,342 | 36.52% |
| TTWO240920C00160000 | 2024-05-03 2:14PM EDT | 2024-09-20 | 6.60 | 6.55 | 6.75 | +1.05 | +18.92% | 8 | 1,376 | 33.46% |
| TTWO250117C00160000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 11.80 | 11.60 | 12.35 | -0.25 | -2.07% | 85 | 602 | 36.34% |
| TTWO250620C00160000 | 2024-04-29 9:33AM EDT | 2025-06-20 | 17.40 | 17.50 | 17.95 | 0.00 | - | 1 | 47 | 37.85% |
| TTWO260116C00160000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 30.85 | 22.80 | 24.15 | 0.00 | - | 5 | 77 | 38.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 15.95 | 14.10 | 15.55 | 0.00 | - | 4 | 8 | 52.49% |
| TTWO240524P00160000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 18.97 | 14.30 | 16.50 | 0.00 | - | 1 | 2 | 51.83% |
| TTWO240621P00160000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 20.00 | 15.75 | 16.75 | 0.00 | - | 1 | 313 | 34.96% |
| TTWO240920P00160000 | 2024-04-09 10:08AM EDT | 2024-09-20 | 13.20 | 18.00 | 18.90 | 0.00 | - | 2 | 345 | 27.53% |
| TTWO250117P00160000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 19.73 | 20.45 | 22.00 | 0.00 | - | 1 | 446 | 27.01% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 24.90 | 23.60 | 24.25 | 0.00 | - | 1 | 76 | 25.14% |
| TTWO260116P00160000 | 2024-05-01 10:10AM EDT | 2026-01-16 | 28.60 | 26.20 | 26.95 | 0.00 | - | 1 | 4 | 24.07% |
© 2024 Yahoo. All rights reserved.