Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240913C00140000 | 2024-08-26 9:31AM EDT | 140.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240913C00142000 | 2024-09-06 3:31PM EDT | 142.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240913C00145000 | 2024-08-29 10:14AM EDT | 145.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240913C00148000 | 2024-09-06 1:40PM EDT | 148.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240913C00149000 | 2024-09-03 3:33PM EDT | 149.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240913C00150000 | 2024-09-06 2:50PM EDT | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240913C00152500 | 2024-09-03 3:54PM EDT | 152.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240913C00155000 | 2024-09-03 3:59PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TTWO240913C00157500 | 2024-09-06 3:55PM EDT | 157.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| TTWO240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TTWO240913C00162500 | 2024-09-06 3:01PM EDT | 162.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| TTWO240913C00165000 | 2024-09-06 3:50PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,821 | 0 | 12.50% |
| TTWO240913C00167500 | 2024-09-06 12:45PM EDT | 167.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240913C00170000 | 2024-09-06 9:36AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240913C00172500 | 2024-08-29 3:01PM EDT | 172.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240913C00185000 | 2024-08-29 11:06AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240913C00205000 | 2024-08-28 1:12PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240913P00080000 | 2024-08-01 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 13 | 294.92% |
| TTWO240913P00110000 | 2024-09-05 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO240913P00120000 | 2024-08-15 10:13AM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240913P00125000 | 2024-08-09 2:24PM EDT | 125.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 2 | 107.03% |
| TTWO240913P00130000 | 2024-08-16 12:50PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO240913P00135000 | 2024-09-06 11:50AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TTWO240913P00140000 | 2024-09-04 12:42PM EDT | 140.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240913P00142000 | 2024-09-05 10:20AM EDT | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240913P00144000 | 2024-09-05 10:19AM EDT | 144.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240913P00145000 | 2024-08-29 9:30AM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240913P00148000 | 2024-09-06 2:08PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240913P00149000 | 2024-09-06 12:02PM EDT | 149.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240913P00150000 | 2024-09-06 12:45PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240913P00152500 | 2024-09-06 2:28PM EDT | 152.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTWO240913P00155000 | 2024-09-06 3:58PM EDT | 155.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TTWO240913P00157500 | 2024-09-06 3:53PM EDT | 157.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTWO240913P00160000 | 2024-09-06 2:12PM EDT | 160.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO240913P00162500 | 2024-09-03 10:45AM EDT | 162.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240913P00165000 | 2024-09-03 2:37PM EDT | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.