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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802C00160000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.21 | 0.13 | 2.34 | -0.19 | -47.50% | 9 | 27 | 51.27% |
| TTWO240809C00160000 | 2024-07-26 2:55PM EDT | 2024-08-09 | 2.57 | 2.42 | 2.83 | -0.88 | -25.51% | 89 | 30 | 50.95% |
| TTWO240816C00160000 | 2024-07-25 3:13PM EDT | 2024-08-16 | 2.56 | 2.75 | 3.05 | -0.44 | -14.67% | 1 | 281 | 44.98% |
| TTWO240823C00160000 | 2024-07-24 12:01PM EDT | 2024-08-23 | 4.00 | 2.56 | 3.30 | 0.00 | - | 13 | 265 | 40.64% |
| TTWO240830C00160000 | 2024-07-25 1:56PM EDT | 2024-08-30 | 3.60 | 2.72 | 4.10 | 0.00 | - | 1 | 6 | 41.08% |
| TTWO240920C00160000 | 2024-07-26 2:34PM EDT | 2024-09-20 | 4.10 | 4.30 | 4.45 | -0.05 | -1.20% | 30 | 1,522 | 34.08% |
| TTWO241018C00160000 | 2024-07-23 3:26PM EDT | 2024-10-18 | 4.69 | 5.40 | 5.80 | -1.11 | -19.14% | 1 | 9 | 32.78% |
| TTWO241220C00160000 | 2024-07-19 1:48PM EDT | 2024-12-20 | 8.60 | 8.95 | 9.45 | 0.00 | - | 3 | 88 | 34.59% |
| TTWO250117C00160000 | 2024-07-26 1:33PM EDT | 2025-01-17 | 9.95 | 9.95 | 10.30 | -0.90 | -8.29% | 12 | 640 | 33.77% |
| TTWO250620C00160000 | 2024-07-25 11:08AM EDT | 2025-06-20 | 17.60 | 16.45 | 17.20 | 0.00 | - | 5 | 57 | 36.74% |
| TTWO260116C00160000 | 2024-07-24 9:43AM EDT | 2026-01-16 | 25.50 | 22.75 | 23.45 | 0.00 | - | 1 | 84 | 37.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240809P00160000 | 2024-07-24 10:55AM EDT | 2024-08-09 | 9.25 | 11.30 | 11.70 | 0.00 | - | 1 | 1 | 49.17% |
| TTWO240816P00160000 | 2024-07-24 9:47AM EDT | 2024-08-16 | 9.35 | 11.60 | 12.05 | 0.00 | - | 1 | 120 | 42.97% |
| TTWO240920P00160000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 12.70 | 12.45 | 12.75 | +1.25 | +10.92% | 36 | 642 | 29.67% |
| TTWO241220P00160000 | 2024-07-10 10:49AM EDT | 2024-12-20 | 15.85 | 15.15 | 15.95 | 0.00 | - | 13 | 119 | 27.23% |
| TTWO250117P00160000 | 2024-07-11 11:12AM EDT | 2025-01-17 | 14.70 | 15.75 | 16.45 | 0.00 | - | 10 | 408 | 26.20% |
| TTWO250620P00160000 | 2024-07-26 11:04AM EDT | 2025-06-20 | 19.90 | 18.40 | 20.25 | +1.90 | +10.56% | 5 | 124 | 25.88% |
| TTWO260116P00160000 | 2024-07-24 3:40PM EDT | 2026-01-16 | 21.73 | 22.60 | 23.40 | 0.00 | - | 3 | 22 | 24.55% |
© 2024 Yahoo. All rights reserved.