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:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00140000 | 2024-04-23 3:01PM EDT | 2024-04-26 | 3.16 | 2.44 | 2.72 | +1.42 | +81.61% | 6 | 54 | 33.86% |
| TTWO240503C00140000 | 2024-04-23 10:22AM EDT | 2024-05-03 | 4.05 | 3.55 | 3.65 | +1.10 | +37.29% | 1 | 11 | 29.07% |
| TTWO240510C00140000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 4.44 | 2.98 | 4.50 | -1.64 | -26.97% | 3 | 4 | 29.47% |
| TTWO240517C00140000 | 2024-04-23 1:32PM EDT | 2024-05-17 | 7.30 | 6.90 | 7.10 | +0.95 | +14.96% | 13 | 40 | 43.05% |
| TTWO240621C00140000 | 2024-04-23 3:25PM EDT | 2024-06-21 | 9.10 | 8.90 | 9.05 | +0.75 | +8.98% | 34 | 197 | 36.15% |
| TTWO240920C00140000 | 2024-04-23 2:06PM EDT | 2024-09-20 | 14.45 | 13.75 | 13.95 | +1.15 | +8.65% | 12 | 28 | 36.36% |
| TTWO250117C00140000 | 2024-04-22 11:49AM EDT | 2025-01-17 | 18.29 | 19.05 | 19.35 | 0.00 | - | 4 | 612 | 38.46% |
| TTWO250620C00140000 | 2024-04-23 3:05PM EDT | 2025-06-20 | 26.00 | 23.85 | 26.60 | -12.04 | -31.65% | 5 | 5 | 42.90% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 30.60 | 31.40 | 0.00 | - | 1 | 3 | 41.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00140000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 0.52 | 0.72 | 0.80 | -0.91 | -63.64% | 72 | 147 | 29.59% |
| TTWO240503P00140000 | 2024-04-23 1:43PM EDT | 2024-05-03 | 1.46 | 1.60 | 1.66 | -0.69 | -32.09% | 29 | 126 | 26.05% |
| TTWO240510P00140000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 1.88 | 2.17 | 2.69 | -1.32 | -41.25% | 2 | 33 | 28.72% |
| TTWO240517P00140000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 4.55 | 4.60 | 4.80 | -0.90 | -16.51% | 2 | 332 | 39.01% |
| TTWO240524P00140000 | 2024-04-10 1:58PM EDT | 2024-05-24 | 2.37 | 4.95 | 5.15 | 0.00 | - | - | 11 | 36.48% |
| TTWO240621P00140000 | 2024-04-23 2:51PM EDT | 2024-06-21 | 5.75 | 6.00 | 6.15 | -1.15 | -16.67% | 48 | 1,033 | 30.90% |
| TTWO240920P00140000 | 2024-04-23 9:33AM EDT | 2024-09-20 | 9.45 | 9.10 | 9.25 | -0.22 | -2.28% | 2 | 459 | 28.05% |
| TTWO250117P00140000 | 2024-04-22 3:57PM EDT | 2025-01-17 | 13.10 | 12.20 | 12.50 | 0.00 | - | 1 | 1,415 | 27.74% |
| TTWO250620P00140000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 15.95 | 15.45 | 16.05 | 0.00 | - | 1 | 11 | 28.05% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.20 | 18.05 | 18.50 | 0.00 | - | 2 | 10 | 26.29% |
© 2024 Yahoo. All rights reserved.