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:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00160000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 1.33 | 1.25 | 1.41 | 0.00 | - | 22 | 367 | 69.68% |
| TTWO240524C00160000 | 2024-05-07 1:26PM EDT | 2024-05-24 | 2.03 | 1.49 | 1.65 | 0.00 | - | 1 | 2,626 | 52.37% |
| TTWO240531C00160000 | 2024-05-10 2:46PM EDT | 2024-05-31 | 1.80 | 1.63 | 2.17 | -0.02 | -1.10% | 20 | 15 | 48.63% |
| TTWO240607C00160000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 2.13 | 1.74 | 2.22 | 0.00 | - | 3 | 4 | 42.52% |
| TTWO240614C00160000 | 2024-05-06 10:08AM EDT | 2024-06-14 | 2.63 | 1.88 | 2.18 | 0.00 | - | - | 1 | 37.74% |
| TTWO240621C00160000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 2.24 | 2.11 | 2.24 | -0.01 | -0.44% | 14 | 7,424 | 34.84% |
| TTWO240920C00160000 | 2024-05-10 12:32PM EDT | 2024-09-20 | 6.45 | 6.20 | 6.40 | -0.15 | -2.27% | 1 | 1,387 | 33.14% |
| TTWO241220C00160000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 11.36 | 10.00 | 10.35 | 0.00 | - | 1 | 12 | 34.55% |
| TTWO250117C00160000 | 2024-05-08 12:58PM EDT | 2025-01-17 | 11.70 | 11.10 | 11.40 | 0.00 | - | 48 | 644 | 34.78% |
| TTWO250620C00160000 | 2024-05-09 1:16PM EDT | 2025-06-20 | 17.35 | 16.70 | 19.05 | 0.00 | - | 9 | 51 | 39.92% |
| TTWO260116C00160000 | 2024-05-08 2:08PM EDT | 2026-01-16 | 24.13 | 22.80 | 24.05 | 0.00 | - | 10 | 82 | 39.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 15.95 | 15.00 | 16.45 | 0.00 | - | 4 | 8 | 74.68% |
| TTWO240524P00160000 | 2024-05-07 11:51AM EDT | 2024-05-24 | 13.43 | 15.00 | 16.70 | 0.00 | - | 1 | 2 | 54.35% |
| TTWO240621P00160000 | 2024-05-09 12:15PM EDT | 2024-06-21 | 15.28 | 15.55 | 15.95 | -0.72 | -4.50% | 1 | 312 | 32.09% |
| TTWO240920P00160000 | 2024-05-10 11:30AM EDT | 2024-09-20 | 18.35 | 17.75 | 18.95 | 0.00 | - | 2 | 335 | 28.31% |
| TTWO250117P00160000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 20.50 | 20.30 | 21.50 | 0.00 | - | 1 | 431 | 26.25% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 24.90 | 23.20 | 24.00 | 0.00 | - | 1 | 76 | 24.90% |
| TTWO260116P00160000 | 2024-05-01 10:10AM EDT | 2026-01-16 | 28.60 | 26.00 | 26.85 | 0.00 | - | 1 | 4 | 24.06% |
© 2024 Yahoo. All rights reserved.