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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00165000 | 2024-05-09 2:28PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.74 | 0.00 | - | 4 | 22 | 112.01% |
| TTWO240517C00165000 | 2024-05-09 12:07PM EDT | 2024-05-17 | 0.93 | 0.71 | 0.78 | +0.13 | +16.25% | 9 | 567 | 62.65% |
| TTWO240524C00165000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 1.02 | 0.83 | 1.01 | 0.00 | - | - | 2 | 51.25% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 1.31 | 1.02 | 2.23 | 0.00 | - | 1 | 6 | 55.88% |
| TTWO240621C00165000 | 2024-05-09 12:20PM EDT | 2024-06-21 | 1.59 | 1.42 | 1.69 | 0.00 | - | 34 | 2,766 | 36.50% |
| TTWO240920C00165000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 5.00 | 4.85 | 5.10 | 0.00 | - | 2 | 511 | 33.12% |
| TTWO250117C00165000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 9.90 | 9.35 | 9.60 | 0.00 | - | 1 | 728 | 34.19% |
| TTWO250620C00165000 | 2024-05-09 1:14PM EDT | 2025-06-20 | 15.40 | 14.75 | 15.45 | +0.71 | +4.83% | 34 | 134 | 36.71% |
| TTWO260116C00165000 | 2024-03-07 1:50PM EDT | 2026-01-16 | 21.50 | 25.35 | 26.35 | 0.00 | - | 1 | 65 | 44.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00165000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 20.77 | 19.10 | 20.30 | 0.00 | - | 4 | 4 | 52.98% |
| TTWO240614P00165000 | 2024-05-03 9:39AM EDT | 2024-06-14 | 21.18 | 20.00 | 22.20 | 0.00 | - | 4 | 4 | 48.79% |
| TTWO240621P00165000 | 2024-05-08 1:06PM EDT | 2024-06-21 | 20.15 | 20.10 | 20.75 | 0.00 | - | 6 | 216 | 34.50% |
| TTWO240920P00165000 | 2024-05-08 2:11PM EDT | 2024-09-20 | 21.60 | 21.95 | 22.35 | 0.00 | - | 1 | 64 | 26.11% |
| TTWO250117P00165000 | 2024-04-22 12:13PM EDT | 2025-01-17 | 28.19 | 24.00 | 24.35 | 0.00 | - | 77 | 292 | 24.01% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 27.91% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 2026-01-16 | 25.85 | 28.10 | 29.95 | 0.00 | - | 126 | 283 | 23.37% |
© 2024 Yahoo. All rights reserved.