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:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00185000 | 2024-05-10 12:39PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 2 | 81 | 69.53% |
| TTWO240621C00185000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 0.01 | 0.11 | 1.50 | 0.00 | - | 1 | 402 | 54.64% |
| TTWO240920C00185000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 1.56 | 1.50 | 1.64 | 0.00 | - | 10 | 302 | 31.73% |
| TTWO241220C00185000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 4.30 | 3.45 | 4.25 | 0.00 | - | - | 1 | 33.37% |
| TTWO250117C00185000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 4.50 | 4.30 | 4.55 | 0.00 | - | 1 | 358 | 32.30% |
| TTWO250620C00185000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 9.20 | 8.85 | 9.45 | 0.00 | - | 27 | 105 | 34.98% |
| TTWO260116C00185000 | 2024-04-26 12:42PM EDT | 2026-01-16 | 15.10 | 13.80 | 15.45 | 0.00 | - | 1 | 79 | 36.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00185000 | 2023-08-01 11:23AM EDT | 2024-06-21 | 34.65 | 41.90 | 44.55 | 0.00 | - | 1 | 14 | 75.38% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 2024-09-20 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 2025-01-17 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 27.93% |
| TTWO260116P00185000 | 2024-04-09 10:40AM EDT | 2026-01-16 | 37.40 | 42.70 | 43.70 | 0.00 | - | 2 | 32 | 20.79% |
© 2024 Yahoo. All rights reserved.