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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00165000 | 2024-04-15 10:03AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 132.81% |
| TTWO240503C00165000 | 2024-04-18 9:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 54.59% |
| TTWO240510C00165000 | 2024-04-22 10:51AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 52.54% |
| TTWO240517C00165000 | 2024-04-24 2:51PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.59 | -0.07 | -12.28% | 7 | 471 | 41.24% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 1.31 | 0.78 | 1.67 | 0.00 | - | 1 | 6 | 43.82% |
| TTWO240621C00165000 | 2024-04-24 10:20AM EDT | 2024-06-21 | 1.28 | 1.30 | 1.63 | -0.04 | -3.03% | 4 | 3,132 | 34.73% |
| TTWO240920C00165000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 4.65 | 4.60 | 4.70 | +0.05 | +1.09% | 9 | 464 | 32.89% |
| TTWO250117C00165000 | 2024-04-23 10:25AM EDT | 2025-01-17 | 8.95 | 8.85 | 9.25 | 0.00 | - | 1 | 690 | 34.83% |
| TTWO250620C00165000 | 2024-04-23 11:51AM EDT | 2025-06-20 | 14.69 | 14.45 | 14.85 | 0.00 | - | 1 | 134 | 37.17% |
| TTWO260116C00165000 | 2024-03-07 1:50PM EDT | 2026-01-16 | 21.50 | 25.35 | 26.35 | 0.00 | - | 1 | 65 | 45.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00165000 | 2024-04-19 10:21AM EDT | 2024-04-26 | 24.52 | 21.00 | 24.10 | 0.00 | - | 4 | 0 | 126.27% |
| TTWO240517P00165000 | 2024-04-03 9:46AM EDT | 2024-05-17 | 16.54 | 21.00 | 24.05 | 0.00 | - | 4 | 4 | 57.89% |
| TTWO240621P00165000 | 2024-04-15 9:40AM EDT | 2024-06-21 | 18.62 | 21.80 | 24.85 | 0.00 | - | 1 | 212 | 41.53% |
| TTWO240920P00165000 | 2024-03-01 4:17PM EDT | 2024-09-20 | 18.80 | 19.65 | 20.40 | 0.00 | - | 12 | 64 | 0.00% |
| TTWO250117P00165000 | 2024-04-22 12:13PM EDT | 2025-01-17 | 28.19 | 25.95 | 26.50 | 0.00 | - | 77 | 292 | 23.64% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 24.34% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 2026-01-16 | 25.85 | 30.75 | 31.50 | 0.00 | - | 126 | 283 | 22.83% |
© 2024 Yahoo. All rights reserved.