Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TTWO (TAKE-TWO INTERA SOFTWARE)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TTWO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

148.08 
 TAKE-TWO INTERA SOFTWARE       CHANGE

3.12 
 HIGH 148.25   LOW 145.45   DIVIDEND DATE 2008-09-25 
 OPEN 145.77   CLOSE 144.96   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,824,315   SPLIT DATE  2005-04-12   DATE/TIME: 2024-05-15 
 OPTION VOLUME 14321   IMPLIED VOLATILITY 0.46   HISTORICAL VOL  0.25 
Data used in the screeners below are delayed from April 24, 2024.   You must subscribe to get the latest data.
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TTWO  May 17 '24  140.00   C  7.67    TTWO  May 17 '24  145.00   C  5.05    2.62  5.00
 TTWO  Jun 21 '24  140.00   C  9.68    TTWO  Jun 21 '24  145.00   C  7.00    2.68  5.00
 TTWO  May 17 '24  140.00   C  7.67    TTWO  May 17 '24  144.00   C  5.53    2.15  4.00
 TTWO  Jan 16 '26  140.00   C  32.55    TTWO  Jan 16 '26  145.00   C  29.30    3.25  5.00
 TTWO  May 17 '24  140.00   C  7.67    TTWO  May 17 '24  143.00   C  6.00    1.67  3.00
 TTWO  May 17 '24  141.00   C  7.08    TTWO  May 17 '24  145.00   C  5.05    2.03  4.00
 TTWO  Sep 20 '24  140.00   C  14.55    TTWO  Sep 20 '24  145.00   C  11.88    2.68  5.00
 TTWO  May 17 '24  140.00   C  7.67    TTWO  May 17 '24  142.00   C  6.50    1.17  2.00
 TTWO  Jan 17 '25  140.00   C  19.90    TTWO  Jan 17 '25  145.00   C  17.23    2.67  5.00
 TTWO  May 17 '24  141.00   C  7.08    TTWO  May 17 '24  144.00   C  5.53    1.55  3.00
 TTWO  May 17 '24  141.00   C  7.08    TTWO  May 17 '24  143.00   C  6.00    1.08  2.00
 TTWO  May 17 '24  142.00   C  6.50    TTWO  May 17 '24  145.00   C  5.05    1.45  3.00
 TTWO  May 17 '24  140.00   C  7.67    TTWO  May 17 '24  141.00   C  7.08    0.60  1.00
 TTWO  May 17 '24  141.00   C  7.08    TTWO  May 17 '24  142.00   C  6.50    0.58  1.00
 TTWO  Jun 20 '25  140.00   C  26.00    TTWO  Jun 20 '25  145.00   C  23.38    2.62  5.00
 TTWO  May 17 '24  142.00   C  6.50    TTWO  May 17 '24  144.00   C  5.53    0.97  2.00
 TTWO  May 17 '24  142.00   C  6.50    TTWO  May 17 '24  143.00   C  6.00    0.50  1.00
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.