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:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240503C00155000 | 2024-04-25 1:51PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240510C00155000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240517C00155000 | 2024-04-25 3:30PM EDT | 2024-05-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240531C00155000 | 2024-04-17 2:26PM EDT | 2024-05-31 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240621C00155000 | 2024-04-24 10:32AM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240920C00155000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250117C00155000 | 2024-04-24 11:12AM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TTWO250620C00155000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TTWO260116C00155000 | 2024-04-12 3:04PM EDT | 2026-01-16 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 13.91 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 13.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240517P00155000 | 2024-04-25 11:15AM EDT | 2024-05-17 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240621P00155000 | 2024-04-25 11:15AM EDT | 2024-06-21 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920P00155000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTWO250117P00155000 | 2024-04-17 9:55AM EDT | 2025-01-17 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620P00155000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 26.49% |
© 2024 Yahoo. All rights reserved.