Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

TKO Group Holdings, Inc. (TKO)

Compare
153.04
+0.23
+(0.15%)
At close: 3:59:58 PM EDT
152.99
-0.05
(-0.04%)
After hours: 4:05:14 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TKO250417C00065000 12/16/2024 12:12 AM 65 57.00 62.30 66.60 0.00 0.00% 1 0 0.00%
TKO250417C00070000 3/7/2025 12:11 PM 70 71.10 81.10 84.50 0.00 0.00% 1 1 238.48%
TKO250417C00080000 12/16/2024 12:12 AM 80 51.50 55.00 59.00 0.00 0.00% 1 2 0.00%
TKO250417C00085000 3/11/2025 9:55 AM 85 63.10 67.10 69.60 0.00 0.00% - 5 137.99%
TKO250417C00090000 3/20/2025 10:21 AM 90 60.00 61.70 64.40 0.00 0.00% 6 8 79.69%
TKO250417C00110000 2/27/2025 10:59 AM 110 38.18 38.40 41.70 0.00 0.00% 1 6 0.00%
TKO250417C00115000 3/27/2025 9:30 AM 115 40.55 36.50 39.00 0.00 0.00% 1 63 93.80%
TKO250417C00120000 3/26/2025 11:35 AM 120 36.50 32.60 33.90 0.00 0.00% 2 172 60.06%
TKO250417C00125000 3/28/2025 1:12 PM 125 24.41 28.00 28.90 0.00 0.00% 3 183 58.59%
TKO250417C00130000 4/1/2025 2:03 PM 130 23.90 22.50 23.90 0.90 3.91% 5 2,339 59.13%
TKO250417C00135000 3/31/2025 9:43 AM 135 19.30 18.70 19.90 4.00 26.14% 11 482 54.76%
TKO250417C00140000 4/1/2025 2:53 PM 140 14.30 14.30 14.80 -3.30 -18.75% 5 538 49.35%
TKO250417C00145000 3/31/2025 3:06 PM 145 11.00 10.50 10.90 0.00 0.00% 3 486 47.14%
TKO250417C00150000 4/1/2025 1:26 PM 150 7.60 7.30 7.70 0.20 2.70% 10 1,371 46.45%
TKO250417C00155000 4/1/2025 12:21 PM 155 4.60 4.70 4.90 -0.20 -4.17% 27 4,064 43.95%
TKO250417C00160000 4/1/2025 10:56 AM 160 2.95 2.80 3.10 -0.15 -4.84% 6 5,068 44.12%
TKO250417C00165000 4/1/2025 12:34 PM 165 1.70 1.35 1.70 0.60 54.55% 202 2,134 42.60%
TKO250417C00170000 3/31/2025 2:07 PM 170 0.86 0.65 0.90 0.16 22.86% 1 1,094 42.14%
TKO250417C00175000 3/28/2025 9:42 AM 175 0.05 0.20 0.45 0.00 0.00% 1 2,318 41.90%
TKO250417C00180000 4/1/2025 12:26 PM 180 0.25 0.00 0.30 -0.15 -37.50% 4 167 44.53%
TKO250417C00185000 3/19/2025 9:31 AM 185 0.15 0.00 2.55 0.00 0.00% 2 48 70.09%
TKO250417C00190000 3/14/2025 9:30 AM 190 0.25 0.00 1.00 0.00 0.00% 1 262 61.77%
TKO250417C00195000 2/21/2025 3:56 PM 195 2.35 0.00 0.00 0.00 0.00% 1 6 25.00%
TKO250417C00200000 3/4/2025 11:19 AM 200 0.20 0.00 0.65 0.07 53.85% 3 96 67.29%
TKO250417C00210000 2/24/2025 10:11 AM 210 0.90 0.00 1.35 0.00 0.00% 5 36 88.04%
TKO250417C00230000 3/24/2025 12:11 PM 230 0.05 0.00 2.45 0.00 0.00% 1 2 120.61%
TKO250417C00240000 2/13/2025 10:28 AM 240 1.20 0.00 1.75 0.00 0.00% - 4 121.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TKO250417P00075000 2/19/2025 12:54 PM 75 1.09 0.00 2.50 0.00 0.00% 1 2 212.70%
TKO250417P00080000 2/24/2025 2:43 PM 80 0.28 0.00 1.35 0.00 0.00% - 6 172.75%
TKO250417P00085000 12/16/2024 12:13 AM 85 1.05 0.00 0.00 0.00 0.00% - 1 50.00%
TKO250417P00090000 3/13/2025 10:30 AM 90 0.26 0.00 0.70 0.00 0.00% - 26 128.91%
TKO250417P00095000 1/22/2025 9:30 AM 95 0.30 0.30 3.30 0.00 0.00% - 1 165.53%
TKO250417P00100000 12/16/2024 12:12 AM 100 4.00 0.00 2.50 0.00 0.00% 1 1 137.79%
TKO250417P00105000 3/18/2025 9:30 AM 105 0.97 0.00 1.35 0.00 0.00% 1 15 108.59%
TKO250417P00110000 3/24/2025 3:21 PM 110 0.20 0.00 1.40 0.00 0.00% 1 13 98.14%
TKO250417P00115000 3/31/2025 10:24 AM 115 0.39 0.00 0.50 0.00 0.00% 1 215 71.19%
TKO250417P00120000 3/26/2025 3:13 PM 120 0.17 0.05 0.50 0.00 0.00% 6 588 63.18%
TKO250417P00125000 4/1/2025 2:48 PM 125 0.25 0.20 0.35 -0.16 -39.02% 1 1,938 54.20%
TKO250417P00130000 3/31/2025 10:27 AM 130 0.70 0.35 0.50 0.00 0.00% 2 171 51.66%
TKO250417P00135000 3/28/2025 3:57 PM 135 1.56 0.75 0.90 0.00 0.00% 5 1,635 49.39%
TKO250417P00140000 3/31/2025 9:30 AM 140 1.30 1.35 1.65 -1.52 -53.90% 1 2,081 48.15%
TKO250417P00145000 4/1/2025 10:38 AM 145 3.10 2.55 2.75 0.20 6.90% 26 529 46.19%
TKO250417P00150000 4/1/2025 2:19 PM 150 4.41 4.10 4.40 -0.34 -7.16% 6 837 44.45%
TKO250417P00155000 3/31/2025 3:40 PM 155 6.50 6.50 7.00 -0.50 -7.14% 2 313 45.04%
TKO250417P00160000 4/1/2025 1:00 PM 160 9.07 9.40 10.40 -0.53 -5.52% 215 361 46.95%
TKO250417P00165000 3/26/2025 11:56 AM 165 11.90 13.10 13.80 0.00 0.00% 3 211 44.07%
TKO250417P00170000 4/1/2025 1:26 PM 170 17.50 17.30 18.90 0.50 2.94% 1 700 54.69%
TKO250417P00175000 3/27/2025 9:30 AM 175 20.90 20.90 23.30 0.00 0.00% 1 44 56.18%
TKO250417P00180000 3/19/2025 10:19 AM 180 33.40 25.70 29.00 0.00 0.00% 1 0 72.90%
TKO250417P00185000 3/14/2025 2:56 PM 185 45.80 30.60 33.50 0.00 0.00% 25 0 74.02%
TKO250417P00190000 2/25/2025 9:52 AM 190 34.00 39.50 41.90 0.00 0.00% 6 0 107.69%
TKO250417P00195000 3/14/2025 2:52 PM 195 54.60 41.40 43.00 0.00 0.00% 5 0 59.18%
TKO250417P00200000 2/25/2025 11:32 AM 200 45.70 49.50 51.90 0.00 0.00% 1 0 122.51%
TKO250417P00210000 2/25/2025 2:24 PM 210 54.80 59.20 61.80 0.00 0.00% 6 0 133.64%
TKO250417P00220000 2/18/2025 1:17 PM 220 48.60 68.10 72.00 0.00 0.00% - 0 140.21%
TKO250417P00230000 2/14/2025 1:47 PM 230 56.60 88.50 92.50 0.00 0.00% - 0 255.57%
TKO250417P00240000 2/18/2025 11:56 AM 240 67.40 88.00 91.80 0.00 0.00% - 0 159.74%

Related Tickers

LYV Live Nation Entertainment, Inc.
132.08
+1.15%
 
FWONK Formula One Group
88.89
-1.24%
 
FOXA Fox Corporation
55.82
-1.38%
 
FOX Fox Corporation
51.77
-1.78%
 
PLAY Dave & Buster's Entertainment, Inc.
18.10
+3.02%
 
CNK Cinemark Holdings, Inc.
24.55
-1.39%
 
SPHR Sphere Entertainment Co.
32.97
+0.76%
 
MSGS Madison Square Garden Sports Corp.
198.37
+1.87%
 
FWONA Formula One Group
80.14
-1.64%
 
MANU Manchester United plc
13.11
+0.15%