Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018C00130000 | 2024-08-20 9:32AM EDT | 130.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241018C00135000 | 2024-08-09 11:23AM EDT | 135.00 | 12.45 | 22.05 | 24.15 | 0.00 | - | - | 18 | 53.37% |
| TTWO241018C00140000 | 2024-08-27 9:30AM EDT | 140.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241018C00145000 | 2024-09-03 11:44AM EDT | 145.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO241018C00150000 | 2024-09-09 11:31AM EDT | 150.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TTWO241018C00155000 | 2024-09-09 2:14PM EDT | 155.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| TTWO241018C00160000 | 2024-09-09 3:35PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TTWO241018C00165000 | 2024-09-09 2:23PM EDT | 165.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO241018C00170000 | 2024-09-09 3:32PM EDT | 170.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO241018C00175000 | 2024-09-09 3:32PM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO241018C00180000 | 2024-09-09 10:06AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241018C00185000 | 2024-08-26 9:30AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241018C00195000 | 2024-08-22 9:30AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241018C00200000 | 2024-07-24 11:18AM EDT | 200.00 | 0.41 | 0.02 | 1.33 | 0.00 | - | 2 | 1 | 55.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018P00075000 | 2024-08-07 10:45AM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 2 | 96.09% |
| TTWO241018P00085000 | 2024-08-07 10:44AM EDT | 85.00 | 0.25 | 0.00 | 0.22 | 0.00 | - | - | 1 | 80.86% |
| TTWO241018P00095000 | 2024-08-27 11:45AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO241018P00100000 | 2024-07-23 2:14PM EDT | 100.00 | 0.17 | 0.02 | 0.48 | 0.00 | - | - | 1 | 68.95% |
| TTWO241018P00105000 | 2024-07-23 2:11PM EDT | 105.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.31% |
| TTWO241018P00110000 | 2024-07-23 2:09PM EDT | 110.00 | 0.42 | 0.04 | 0.53 | 0.00 | - | - | 1 | 57.23% |
| TTWO241018P00115000 | 2024-08-08 3:53PM EDT | 115.00 | 1.71 | 0.01 | 1.20 | 0.00 | - | 10 | 11 | 58.89% |
| TTWO241018P00120000 | 2024-08-22 11:58AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO241018P00125000 | 2024-08-16 1:18PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241018P00130000 | 2024-08-23 9:46AM EDT | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241018P00135000 | 2024-09-09 10:46AM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241018P00140000 | 2024-09-09 3:59PM EDT | 140.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTWO241018P00145000 | 2024-09-09 1:30PM EDT | 145.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTWO241018P00150000 | 2024-09-09 3:58PM EDT | 150.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TTWO241018P00155000 | 2024-09-09 3:43PM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| TTWO241018P00160000 | 2024-09-09 3:48PM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO241018P00165000 | 2024-09-09 11:36AM EDT | 165.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241018P00170000 | 2024-09-09 3:18PM EDT | 170.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.