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:146.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00146000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 0.46 | 0.25 | 0.35 | -0.26 | -36.11% | 23 | 21 | 33.40% |
| TTWO240510C00146000 | 2024-05-01 12:55PM EDT | 2024-05-10 | 1.57 | 1.16 | 1.32 | -0.22 | -12.29% | 12 | 76 | 29.15% |
| TTWO240517C00146000 | 2024-04-30 11:39AM EDT | 2024-05-17 | 5.00 | 4.35 | 4.50 | 0.00 | - | 12 | 138 | 49.68% |
| TTWO240524C00146000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 5.51 | 3.90 | 5.05 | 0.00 | - | 1 | 1 | 45.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00146000 | 2024-04-29 2:30PM EDT | 2024-05-03 | 2.77 | 3.35 | 4.25 | 0.00 | - | 8 | 38 | 52.88% |
| TTWO240510P00146000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 2.97 | 4.15 | 4.50 | -0.02 | -0.67% | 8 | 12 | 28.15% |
| TTWO240517P00146000 | 2024-04-30 11:34AM EDT | 2024-05-17 | 7.00 | 7.15 | 7.45 | 0.00 | - | 11 | 39 | 47.06% |
| TTWO240524P00146000 | 2024-04-18 12:42PM EDT | 2024-05-24 | 7.84 | 7.55 | 8.30 | 0.00 | - | - | 2 | 45.28% |
| TTWO240531P00146000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 6.88 | 7.65 | 8.05 | 0.00 | - | 3 | 3 | 38.10% |
© 2024 Yahoo. All rights reserved.