Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250321C00070000 | 2024-08-23 9:39AM EDT | 70.00 | 92.85 | 83.65 | 87.65 | 0.00 | - | 1 | 1 | 89.23% |
| TTWO250321C00140000 | 2024-08-19 1:25PM EDT | 140.00 | 21.70 | 23.55 | 24.20 | 0.00 | - | 1 | 1 | 41.58% |
| TTWO250321C00145000 | 2024-08-12 12:09PM EDT | 145.00 | 18.60 | 20.25 | 21.60 | 0.00 | - | 1 | 1 | 41.63% |
| TTWO250321C00150000 | 2024-08-12 3:18PM EDT | 150.00 | 15.45 | 16.90 | 17.85 | 0.00 | - | 4 | 3 | 38.51% |
| TTWO250321C00155000 | 2024-08-23 2:33PM EDT | 155.00 | 14.75 | 13.85 | 14.95 | -3.95 | -21.12% | 1 | 97 | 36.91% |
| TTWO250321C00160000 | 2024-08-29 9:57AM EDT | 160.00 | 17.00 | 12.10 | 12.55 | 0.00 | - | 1 | 6 | 35.94% |
| TTWO250321C00165000 | 2024-09-05 3:55PM EDT | 165.00 | 11.90 | 10.00 | 10.30 | 0.00 | - | 36 | 38 | 34.78% |
| TTWO250321C00170000 | 2024-09-06 2:27PM EDT | 170.00 | 9.65 | 8.20 | 8.80 | 0.00 | - | 2 | 17 | 34.85% |
| TTWO250321C00175000 | 2024-09-03 12:52PM EDT | 175.00 | 7.85 | 6.65 | 6.95 | 0.00 | - | 6 | 14 | 33.55% |
| TTWO250321C00180000 | 2024-09-03 3:48PM EDT | 180.00 | 5.87 | 5.30 | 5.55 | 0.00 | - | 6 | 37 | 32.80% |
| TTWO250321C00185000 | 2024-09-03 12:52PM EDT | 185.00 | 5.10 | 4.15 | 4.50 | 0.00 | - | 4 | 4 | 32.48% |
| TTWO250321C00190000 | 2024-09-06 3:00PM EDT | 190.00 | 4.30 | 3.25 | 3.50 | 0.00 | - | 49 | 72 | 31.80% |
| TTWO250321C00195000 | 2024-09-05 1:47PM EDT | 195.00 | 3.50 | 2.48 | 2.85 | 0.00 | - | 22 | 36 | 31.76% |
| TTWO250321C00200000 | 2024-09-06 12:43PM EDT | 200.00 | 2.80 | 1.82 | 2.24 | 0.00 | - | 100 | 102 | 31.45% |
| TTWO250321C00210000 | 2024-08-14 9:30AM EDT | 210.00 | 1.10 | 1.10 | 1.41 | 0.00 | - | 9 | 10 | 31.19% |
| TTWO250321C00220000 | 2024-08-20 1:42PM EDT | 220.00 | 0.63 | 0.65 | 0.87 | 0.00 | - | 2 | 4 | 30.96% |
| TTWO250321C00230000 | 2024-09-03 9:30AM EDT | 230.00 | 0.75 | 0.05 | 0.90 | 0.00 | - | 1 | 8 | 33.99% |
| TTWO250321C00240000 | 2024-09-03 9:42AM EDT | 240.00 | 0.59 | 0.12 | 0.86 | 0.00 | - | - | 1 | 36.30% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250321P00070000 | 2024-09-05 9:30AM EDT | 70.00 | 0.25 | 0.01 | 1.48 | 0.00 | - | - | 1 | 61.06% |
| TTWO250321P00090000 | 2024-08-23 12:24PM EDT | 90.00 | 0.65 | 0.18 | 0.99 | 0.00 | - | 11 | 11 | 46.05% |
| TTWO250321P00095000 | 2024-08-15 9:52AM EDT | 95.00 | 1.24 | 0.31 | 1.20 | 0.00 | - | - | 2 | 43.88% |
| TTWO250321P00100000 | 2024-07-24 9:30AM EDT | 100.00 | 1.11 | 0.56 | 2.13 | 0.00 | - | 1 | 1 | 46.30% |
| TTWO250321P00105000 | 2024-07-24 9:30AM EDT | 105.00 | 1.55 | 0.91 | 1.19 | 0.00 | - | 10 | 10 | 36.04% |
| TTWO250321P00110000 | 2024-08-08 9:46AM EDT | 110.00 | 5.00 | 1.31 | 2.39 | 0.00 | - | 1 | 12 | 39.31% |
| TTWO250321P00115000 | 2024-08-22 11:45AM EDT | 115.00 | 1.74 | 1.97 | 2.32 | 0.00 | - | 2 | 128 | 34.91% |
| TTWO250321P00120000 | 2024-08-01 10:31AM EDT | 120.00 | 3.85 | 1.64 | 2.08 | 0.00 | - | - | 1 | 29.90% |
| TTWO250321P00125000 | 2024-08-23 3:24PM EDT | 125.00 | 2.76 | 3.35 | 3.70 | 0.00 | - | 1 | 5 | 32.34% |
| TTWO250321P00130000 | 2024-08-05 1:58PM EDT | 130.00 | 10.50 | 3.10 | 3.90 | 0.00 | - | 17 | 19 | 28.79% |
| TTWO250321P00135000 | 2024-08-09 9:50AM EDT | 135.00 | 9.27 | 4.80 | 5.30 | 0.00 | - | 1 | 4 | 28.62% |
| TTWO250321P00140000 | 2024-09-03 2:32PM EDT | 140.00 | 6.00 | 6.80 | 7.10 | 0.00 | - | 4 | 12 | 28.70% |
| TTWO250321P00145000 | 2024-09-03 1:12PM EDT | 145.00 | 7.00 | 8.05 | 8.75 | 0.00 | - | 3 | 165 | 27.63% |
| TTWO250321P00150000 | 2024-09-03 9:40AM EDT | 150.00 | 7.90 | 10.25 | 10.60 | 0.00 | - | 2 | 9 | 26.35% |
| TTWO250321P00155000 | 2024-08-30 10:53AM EDT | 155.00 | 9.40 | 12.40 | 12.80 | 0.00 | - | 6 | 11 | 25.16% |
| TTWO250321P00160000 | 2024-09-06 2:39PM EDT | 160.00 | 13.75 | 14.45 | 15.40 | 0.00 | - | 2 | 9 | 24.09% |
| TTWO250321P00165000 | 2024-08-30 2:00PM EDT | 165.00 | 13.60 | 17.85 | 18.30 | 0.00 | - | 5 | 13 | 22.86% |
| TTWO250321P00170000 | 2024-09-03 12:51PM EDT | 170.00 | 18.50 | 20.35 | 22.95 | 0.00 | - | - | 1 | 25.27% |
| TTWO250321P00175000 | 2024-09-03 3:35PM EDT | 175.00 | 23.35 | 23.70 | 25.00 | 0.00 | - | - | 1 | 19.52% |
| TTWO250321P00180000 | 2024-09-09 9:31AM EDT | 180.00 | 28.15 | 28.25 | 28.90 | +3.20 | +12.83% | 4 | 1 | 17.27% |
| TTWO250321P00185000 | 2024-08-27 3:49PM EDT | 185.00 | 26.35 | 32.30 | 32.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.