Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00175000 | 2024-05-10 1:03PM EDT | 2024-05-24 | 0.32 | 0.01 | 1.24 | 0.00 | - | 7 | 15 | 98.83% |
| TTWO240531C00175000 | 2024-05-16 3:27PM EDT | 2024-05-31 | 0.30 | 0.01 | 1.06 | 0.00 | - | 10 | 11 | 57.42% |
| TTWO240607C00175000 | 2024-05-20 1:39PM EDT | 2024-06-07 | 0.35 | 0.01 | 1.00 | 0.00 | - | 2 | 3 | 52.73% |
| TTWO240614C00175000 | 2024-05-20 12:01PM EDT | 2024-06-14 | 0.12 | 0.01 | 1.12 | 0.00 | - | 3 | 3 | 46.22% |
| TTWO240621C00175000 | 2024-05-20 2:49PM EDT | 2024-06-21 | 0.21 | 0.05 | 0.42 | 0.00 | - | 2 | 1,051 | 31.84% |
| TTWO240628C00175000 | 2024-05-17 10:06AM EDT | 2024-06-28 | 0.39 | 0.01 | 1.60 | 0.00 | - | 16 | 19 | 41.28% |
| TTWO240719C00175000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 0.43 | 0.34 | 0.45 | 0.00 | - | 10 | 10 | 23.61% |
| TTWO240920C00175000 | 2024-05-21 11:24AM EDT | 2024-09-20 | 2.46 | 2.40 | 2.54 | +0.11 | +4.68% | 151 | 7,261 | 27.31% |
| TTWO241220C00175000 | 2024-05-17 3:31PM EDT | 2024-12-20 | 4.70 | 5.75 | 6.15 | 0.00 | - | 2,687 | 2,670 | 30.35% |
| TTWO250117C00175000 | 2024-05-17 9:46AM EDT | 2025-01-17 | 7.25 | 6.05 | 7.15 | 0.00 | - | 1 | 489 | 30.82% |
| TTWO250620C00175000 | 2024-05-17 9:46AM EDT | 2025-06-20 | 13.35 | 12.65 | 13.30 | 0.00 | - | 13 | 97 | 34.41% |
| TTWO260116C00175000 | 2024-05-17 11:41AM EDT | 2026-01-16 | 18.00 | 19.15 | 20.10 | 0.00 | - | 3 | 37 | 36.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00175000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 28.95 | 22.25 | 24.45 | 0.00 | - | 10 | 10 | 38.89% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 2024-09-20 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 44.48% |
| TTWO250117P00175000 | 2024-05-17 9:41AM EDT | 2025-01-17 | 26.30 | 25.15 | 25.90 | 0.00 | - | 2 | 46 | 19.06% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 29.07% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 18.28% |
© 2024 Yahoo. All rights reserved.