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

141.72 
 TAKE-TWO INTERA SOFTWARE       CHANGE

1.76 
 HIGH 143.25   LOW 140.55   DIVIDEND DATE 2008-09-25 
 OPEN 140.85   CLOSE 139.96   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,256,257   SPLIT DATE  2005-04-12   DATE/TIME: 2024-04-23 
 OPTION VOLUME 3530   IMPLIED VOLATILITY 0.32   HISTORICAL VOL  0.26 
Data used in the screeners below are delayed from April 2, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TTWO  149.57    TTWO  May 17 '24  150.00  7.12  7.12  4.76%    0.35  1
 TTWO  149.57    TTWO  May 17 '24  155.00  4.88  4.88  3.26%    0.34  1
 TTWO  149.57    TTWO  Sep 20 '24  150.00  13.88  13.88  9.28%    0.33  5
 TTWO  149.57    TTWO  Jun 21 '24  150.00  9.00  9.00  6.02%    0.32  2
 TTWO  149.57    TTWO  Jan 17 '25  155.00  16.98  16.98  11.35%    0.32  9
 TTWO  149.57    TTWO  Sep 20 '24  155.00  11.40  11.40  7.62%    0.32  5
 TTWO  149.57    TTWO  Jun 20 '25  150.00  25.95  25.95  17.35%    0.32  14
 TTWO  149.57    TTWO  Jun 21 '24  155.00  6.65  6.65  4.45%    0.32  2
 TTWO  149.57    TTWO  Jan 17 '25  150.00  18.53  18.53  12.39%    0.31  9
 TTWO  149.57    TTWO  Jun 20 '25  155.00  23.15  23.15  15.48%    0.31  14
 TTWO  149.57    TTWO  Apr 19 '24  147.00  4.97  2.41  1.61%    0.28  0
 TTWO  149.57    TTWO  Apr 19 '24  148.00  4.35  2.78  1.86%    0.27  0
 TTWO  149.57    TTWO  Apr 19 '24  149.00  3.75  3.18  2.13%    0.27  0
 TTWO  149.57    TTWO  Apr 19 '24  150.00  3.23  3.23  2.16%    0.27  0
 TTWO  149.57    TTWO  Apr 19 '24  152.50  2.15  2.15  1.44%    0.26  0
 TTWO  149.57    TTWO  Apr 19 '24  155.00  1.35  1.35  0.90%    0.26  0
 TTWO  149.57    TTWO  Jan 16 '26  155.00  30.10  30.10  20.12%    0.26  21
 TTWO  149.57    TTWO  Jan 16 '26  150.00  31.88  31.88  21.31%    0.25  21
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.