Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241115C00130000 | 2024-09-05 11:25AM EDT | 130.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241115C00135000 | 2024-08-12 10:14AM EDT | 135.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO241115C00140000 | 2024-08-27 11:47AM EDT | 140.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241115C00145000 | 2024-09-05 2:00PM EDT | 145.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241115C00150000 | 2024-09-06 1:27PM EDT | 150.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241115C00155000 | 2024-09-06 2:10PM EDT | 155.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTWO241115C00160000 | 2024-09-06 3:29PM EDT | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TTWO241115C00165000 | 2024-09-06 3:42PM EDT | 165.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TTWO241115C00170000 | 2024-09-06 10:02AM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO241115C00175000 | 2024-09-06 12:11PM EDT | 175.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO241115C00180000 | 2024-09-06 10:20AM EDT | 180.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO241115C00185000 | 2024-09-06 11:47AM EDT | 185.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO241115C00190000 | 2024-08-27 10:42AM EDT | 190.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO241115C00195000 | 2024-08-28 3:02PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTWO241115C00200000 | 2024-09-05 10:16AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO241115C00210000 | 2024-08-16 3:30PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO241115C00220000 | 2024-08-16 3:31PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241115P00075000 | 2024-08-20 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO241115P00080000 | 2024-07-29 2:53PM EDT | 80.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | - | 4 | 80.18% |
| TTWO241115P00100000 | 2024-08-21 10:06AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO241115P00105000 | 2024-07-23 2:19PM EDT | 105.00 | 0.53 | 0.14 | 0.76 | 0.00 | - | - | 0 | 52.49% |
| TTWO241115P00110000 | 2024-07-29 2:54PM EDT | 110.00 | 0.83 | 0.15 | 0.50 | 0.00 | - | 5 | 6 | 48.19% |
| TTWO241115P00115000 | 2024-07-29 3:10PM EDT | 115.00 | 1.14 | 0.20 | 0.64 | 0.00 | - | - | 10 | 45.34% |
| TTWO241115P00120000 | 2024-08-19 11:19AM EDT | 120.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241115P00125000 | 2024-08-22 11:37AM EDT | 125.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241115P00130000 | 2024-09-03 3:45PM EDT | 130.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO241115P00135000 | 2024-09-04 9:40AM EDT | 135.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO241115P00140000 | 2024-09-05 2:08PM EDT | 140.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO241115P00145000 | 2024-09-05 10:19AM EDT | 145.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO241115P00150000 | 2024-09-06 2:38PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO241115P00155000 | 2024-09-06 2:13PM EDT | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TTWO241115P00160000 | 2024-09-06 3:32PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTWO241115P00165000 | 2024-09-06 2:47PM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO241115P00170000 | 2024-08-30 12:50PM EDT | 170.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241115P00175000 | 2024-09-04 9:54AM EDT | 175.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO241115P00180000 | 2024-08-26 2:57PM EDT | 180.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO241115P00185000 | 2024-08-26 2:57PM EDT | 185.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.