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:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802C00165000 | 2024-07-24 3:50PM EDT | 2024-08-02 | 0.28 | 0.04 | 0.50 | 0.00 | - | 2 | 60 | 50.20% |
| TTWO240809C00165000 | 2024-07-25 12:01PM EDT | 2024-08-09 | 1.65 | 1.40 | 1.58 | 0.00 | - | 2 | 700 | 50.05% |
| TTWO240816C00165000 | 2024-07-26 9:39AM EDT | 2024-08-16 | 1.59 | 1.59 | 1.89 | -0.20 | -11.17% | 2 | 446 | 44.78% |
| TTWO240823C00165000 | 2024-07-26 12:46PM EDT | 2024-08-23 | 1.83 | 1.83 | 2.09 | -0.57 | -23.75% | 1 | 6 | 40.38% |
| TTWO240920C00165000 | 2024-07-25 12:23PM EDT | 2024-09-20 | 2.72 | 1.81 | 3.10 | -0.78 | -22.29% | 3 | 542 | 33.96% |
| TTWO241018C00165000 | 2024-07-26 10:01AM EDT | 2024-10-18 | 3.85 | 3.90 | 4.20 | -1.10 | -22.22% | 6 | 3 | 32.18% |
| TTWO241220C00165000 | 2024-07-19 1:48PM EDT | 2024-12-20 | 6.85 | 6.95 | 7.70 | 0.00 | - | 2 | 295 | 34.26% |
| TTWO250117C00165000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 8.05 | 8.10 | 8.90 | -0.75 | -8.52% | 2 | 978 | 34.40% |
| TTWO250321C00165000 | 2024-07-23 1:48PM EDT | 2025-03-21 | 11.30 | 10.15 | 11.20 | 0.00 | - | - | 1 | 34.35% |
| TTWO250620C00165000 | 2024-07-15 10:59AM EDT | 2025-06-20 | 16.10 | 14.35 | 15.10 | 0.00 | - | 2 | 311 | 36.11% |
| TTWO260116C00165000 | 2024-07-10 12:24PM EDT | 2026-01-16 | 20.00 | 20.20 | 21.30 | 0.00 | - | 4 | 532 | 36.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240816P00165000 | 2024-07-25 12:55PM EDT | 2024-08-16 | 13.96 | 14.35 | 16.30 | 0.00 | - | 1 | 38 | 46.23% |
| TTWO240920P00165000 | 2024-07-25 12:55PM EDT | 2024-09-20 | 14.68 | 15.95 | 16.50 | 0.00 | - | 1 | 132 | 29.43% |
| TTWO241220P00165000 | 2024-06-21 1:51PM EDT | 2024-12-20 | 13.90 | 18.30 | 19.85 | 0.00 | - | 1 | 102 | 28.40% |
| TTWO250117P00165000 | 2024-07-10 3:57PM EDT | 2025-01-17 | 19.75 | 17.80 | 19.40 | 0.00 | - | 4 | 301 | 24.85% |
| TTWO250620P00165000 | 2024-07-24 11:50AM EDT | 2025-06-20 | 20.90 | 21.30 | 23.05 | 0.00 | - | 22 | 342 | 24.92% |
| TTWO260116P00165000 | 2024-06-12 11:19AM EDT | 2026-01-16 | 21.42 | 23.25 | 26.40 | 0.00 | - | 1 | 272 | 24.17% |
© 2024 Yahoo. All rights reserved.