Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220C00100000 | 2024-04-23 3:50PM EDT | 100.00 | 47.65 | 49.15 | 52.60 | 0.00 | - | - | 25 | 52.50% |
| TTWO241220C00115000 | 2024-04-26 12:00PM EDT | 115.00 | 38.00 | 37.75 | 38.60 | 0.00 | - | 3 | 3 | 47.17% |
| TTWO241220C00120000 | 2024-04-26 12:51PM EDT | 120.00 | 34.10 | 33.70 | 34.65 | 0.00 | - | 3 | 6 | 45.23% |
| TTWO241220C00130000 | 2024-04-30 1:22PM EDT | 130.00 | 24.95 | 26.45 | 27.10 | 0.00 | - | 3 | 4 | 41.39% |
| TTWO241220C00135000 | 2024-04-26 1:05PM EDT | 135.00 | 23.65 | 23.15 | 24.65 | 0.00 | - | 2 | 2 | 42.09% |
| TTWO241220C00140000 | 2024-04-25 3:57PM EDT | 140.00 | 19.50 | 20.10 | 20.60 | 0.00 | - | - | 7 | 38.65% |
| TTWO241220C00145000 | 2024-04-26 11:52AM EDT | 145.00 | 17.59 | 17.35 | 18.65 | 0.00 | - | 1 | 1 | 39.51% |
| TTWO241220C00170000 | 2024-05-03 12:19PM EDT | 170.00 | 7.15 | 7.20 | 8.15 | +0.30 | +4.38% | 1 | 5 | 35.32% |
| TTWO241220C00180000 | 2024-04-26 11:52AM EDT | 180.00 | 5.22 | 4.70 | 5.10 | 0.00 | - | 4 | 4 | 32.97% |
| TTWO241220C00190000 | 2024-05-03 12:23PM EDT | 190.00 | 3.15 | 3.05 | 3.40 | -0.30 | -8.70% | 1 | 88 | 32.36% |
| TTWO241220C00200000 | 2024-05-03 1:11PM EDT | 200.00 | 1.95 | 1.90 | 2.16 | +0.07 | +3.72% | 1 | 1 | 31.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220P00075000 | 2024-04-29 3:00PM EDT | 75.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 52.22% |
| TTWO241220P00080000 | 2024-04-29 2:52PM EDT | 80.00 | 0.61 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 50.92% |
| TTWO241220P00110000 | 2024-04-22 1:37PM EDT | 110.00 | 3.40 | 2.58 | 2.70 | 0.00 | - | - | 2 | 34.32% |
| TTWO241220P00125000 | 2024-05-03 1:10PM EDT | 125.00 | 5.40 | 5.25 | 5.45 | -0.50 | -8.47% | 101 | 5 | 31.20% |
| TTWO241220P00130000 | 2024-04-30 11:47AM EDT | 130.00 | 7.36 | 6.55 | 6.75 | 0.00 | - | 1 | 227 | 30.19% |
| TTWO241220P00145000 | 2024-04-18 11:30AM EDT | 145.00 | 14.00 | 12.05 | 12.85 | 0.00 | - | - | 1 | 28.79% |
| TTWO241220P00150000 | 2024-05-03 3:59PM EDT | 150.00 | 14.70 | 13.75 | 15.60 | -3.20 | -17.88% | 10 | 2 | 28.64% |
© 2024 Yahoo. All rights reserved.