Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00145000 | 2024-04-16 1:26PM EDT | 2024-04-19 | 1.94 | 1.84 | 2.08 | -0.16 | -7.62% | 147 | 755 | 34.64% |
| TTWO240426C00145000 | 2024-04-16 12:51PM EDT | 2024-04-26 | 3.17 | 2.80 | 2.94 | +0.21 | +7.09% | 5 | 47 | 29.46% |
| TTWO240503C00145000 | 2024-04-16 11:54AM EDT | 2024-05-03 | 4.07 | 3.75 | 4.00 | +0.12 | +3.04% | 1 | 13 | 31.28% |
| TTWO240510C00145000 | 2024-04-02 11:39AM EDT | 2024-05-10 | 7.52 | 4.55 | 4.85 | 0.00 | - | - | 5 | 32.17% |
| TTWO240517C00145000 | 2024-04-16 11:16AM EDT | 2024-05-17 | 6.87 | 6.70 | 7.05 | -1.33 | -16.22% | 4 | 79 | 41.28% |
| TTWO240621C00145000 | 2024-04-16 1:44PM EDT | 2024-06-21 | 8.85 | 8.70 | 9.05 | -0.20 | -2.21% | 23 | 419 | 36.62% |
| TTWO240920C00145000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 13.61 | 13.60 | 13.90 | 0.00 | - | 1 | 23 | 36.65% |
| TTWO250117C00145000 | 2024-04-15 3:46PM EDT | 2025-01-17 | 19.05 | 19.05 | 19.75 | 0.00 | - | 3 | 118 | 39.41% |
| TTWO250620C00145000 | 2024-04-04 10:59AM EDT | 2025-06-20 | 25.66 | 25.15 | 26.60 | -4.77 | -15.68% | 1 | 34 | 42.72% |
| TTWO260116C00145000 | 2024-04-01 11:24AM EDT | 2026-01-16 | 34.37 | 30.65 | 31.85 | 0.00 | - | 1 | 6 | 42.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00145000 | 2024-04-16 1:23PM EDT | 2024-04-19 | 1.32 | 1.30 | 1.51 | -0.52 | -28.26% | 687 | 1,687 | 24.66% |
| TTWO240426P00145000 | 2024-04-16 11:02AM EDT | 2024-04-26 | 2.45 | 2.35 | 2.49 | -0.31 | -11.23% | 17 | 412 | 24.63% |
| TTWO240503P00145000 | 2024-04-16 11:57AM EDT | 2024-05-03 | 2.94 | 2.56 | 2.99 | +0.95 | +47.74% | 33 | 21 | 23.15% |
| TTWO240510P00145000 | 2024-04-15 12:58PM EDT | 2024-05-10 | 3.55 | 3.40 | 3.65 | 0.00 | - | 3 | 2 | 24.00% |
| TTWO240517P00145000 | 2024-04-16 1:30PM EDT | 2024-05-17 | 5.60 | 5.60 | 5.75 | -0.10 | -1.75% | 30 | 201 | 33.48% |
| TTWO240524P00145000 | 2024-04-16 10:07AM EDT | 2024-05-24 | 6.05 | 5.95 | 6.25 | +0.56 | +10.20% | 1 | 2 | 32.98% |
| TTWO240621P00145000 | 2024-04-16 12:48PM EDT | 2024-06-21 | 7.05 | 7.10 | 7.10 | -0.45 | -6.00% | 26 | 490 | 28.60% |
| TTWO240920P00145000 | 2024-04-16 10:52AM EDT | 2024-09-20 | 10.40 | 10.35 | 10.55 | +0.55 | +5.58% | 4 | 300 | 27.72% |
| TTWO250117P00145000 | 2024-04-11 3:50PM EDT | 2025-01-17 | 10.95 | 13.40 | 13.65 | 0.00 | - | 5 | 756 | 27.13% |
| TTWO250620P00145000 | 2024-04-04 1:46PM EDT | 2025-06-20 | 14.45 | 16.80 | 17.30 | 0.00 | - | 11 | 172 | 27.62% |
| TTWO260116P00145000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 17.10 | 18.60 | 20.00 | 0.00 | - | 1 | 6 | 26.22% |
© 2024 Yahoo. All rights reserved.