Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EST. Market open.
Strike:185.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00185000 | 2023-12-05 9:30AM EST | 2023-12-15 | 0.29 | 0.00 | 0.11 | -0.06 | -17.14% | 1 | 20 | 48.44% |
| TTWO240119C00185000 | 2023-12-05 2:29PM EST | 2024-01-19 | 0.18 | 0.13 | 0.18 | -0.05 | -21.74% | 53 | 1,132 | 25.64% |
| TTWO240216C00185000 | 2023-12-05 10:40AM EST | 2024-02-16 | 0.71 | 0.84 | 0.89 | -0.71 | -50.00% | 36 | 9 | 28.25% |
| TTWO240315C00185000 | 2023-12-01 2:36PM EST | 2024-03-15 | 1.97 | 1.43 | 1.52 | 0.00 | - | 1 | 17 | 27.91% |
| TTWO240621C00185000 | 2023-12-05 9:44AM EST | 2024-06-21 | 5.25 | 4.90 | 5.10 | -0.09 | -1.69% | 2 | 210 | 30.93% |
| TTWO250117C00185000 | 2023-11-16 12:34PM EST | 2025-01-17 | 12.60 | 11.90 | 12.55 | 0.00 | - | 1 | 91 | 34.11% |
| TTWO260116C00185000 | 2023-09-28 11:33AM EST | 2026-01-16 | 17.90 | 14.65 | 17.75 | 0.00 | - | 14 | 69 | 30.71% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215P00185000 | 2023-07-14 2:36PM EST | 2023-12-15 | 35.10 | 44.50 | 45.40 | 0.00 | - | - | 0 | 239.66% |
| TTWO240119P00185000 | 2023-05-17 11:50AM EST | 2024-01-19 | 60.00 | 45.95 | 46.80 | 0.00 | - | 2 | 0 | 123.77% |
| TTWO240315P00185000 | 2023-08-04 9:10AM EST | 2024-03-15 | 42.25 | 42.70 | 43.70 | 0.00 | - | 1 | 0 | 73.25% |
| TTWO240621P00185000 | 2023-08-01 10:23AM EST | 2024-06-21 | 34.65 | 41.90 | 44.55 | 0.00 | - | 1 | 14 | 52.38% |
| TTWO250117P00185000 | 2023-10-18 11:22AM EST | 2025-01-17 | 43.60 | 34.30 | 34.95 | 0.00 | - | 2 | 3 | 22.97% |
| TTWO260116P00185000 | 2023-11-10 2:40PM EST | 2026-01-16 | 43.05 | 36.40 | 40.05 | 0.00 | - | - | 32 | 22.99% |
© 2023 Yahoo. All rights reserved.