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:143.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00143000 | 2024-05-01 2:22PM EDT | 2024-05-03 | 1.54 | 1.20 | 1.31 | -0.13 | -7.78% | 28 | 86 | 27.78% |
| TTWO240510C00143000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 2.56 | 2.36 | 2.56 | -0.64 | -20.00% | 4 | 99 | 28.49% |
| TTWO240517C00143000 | 2024-04-30 1:38PM EDT | 2024-05-17 | 5.90 | 5.65 | 5.85 | -0.40 | -6.35% | 2 | 223 | 48.63% |
| TTWO240524C00143000 | 2024-04-29 11:55AM EDT | 2024-05-24 | 8.00 | 5.75 | 6.45 | 0.00 | - | 1 | 23 | 45.03% |
| TTWO240531C00143000 | 2024-05-01 2:14PM EDT | 2024-05-31 | 6.97 | 6.40 | 8.05 | -0.11 | -1.55% | 4 | 4 | 49.28% |
| TTWO240607C00143000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 8.00 | 6.80 | 7.15 | +0.15 | +1.91% | 11 | 7 | 39.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00143000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.39 | 1.40 | 1.52 | -0.37 | -21.02% | 24 | 93 | 26.81% |
| TTWO240510P00143000 | 2024-05-01 10:52AM EDT | 2024-05-10 | 2.48 | 2.49 | 2.61 | -0.25 | -9.16% | 7 | 191 | 26.27% |
| TTWO240517P00143000 | 2024-04-30 2:15PM EDT | 2024-05-17 | 5.15 | 5.55 | 5.75 | -0.55 | -9.65% | 1 | 127 | 45.70% |
| TTWO240524P00143000 | 2024-04-30 3:06PM EDT | 2024-05-24 | 5.78 | 5.95 | 6.20 | 0.00 | - | 4 | 64 | 41.55% |
© 2024 Yahoo. All rights reserved.