Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620C00080000 | 2024-06-21 1:34PM EDT | 80.00 | 82.45 | 72.95 | 77.50 | 0.00 | - | 1 | 0 | 48.41% |
| TTWO250620C00085000 | 2024-06-21 1:34PM EDT | 85.00 | 77.77 | 68.45 | 73.00 | 0.00 | - | 1 | 0 | 48.41% |
| TTWO250620C00090000 | 2024-06-06 10:21AM EDT | 90.00 | 84.16 | 65.75 | 69.70 | 0.00 | - | - | 5 | 53.97% |
| TTWO250620C00100000 | 2024-06-03 9:56AM EDT | 100.00 | 68.22 | 59.00 | 62.40 | 0.00 | - | 5 | 5 | 56.12% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 110.00 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 26.40% |
| TTWO250620C00115000 | 2024-08-12 11:15AM EDT | 115.00 | 42.51 | 48.05 | 49.70 | 0.00 | - | 1 | 10 | 49.95% |
| TTWO250620C00120000 | 2024-06-04 2:29PM EDT | 120.00 | 55.92 | 43.50 | 45.15 | 0.00 | - | 4 | 0 | 46.81% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 125.00 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 40.80% |
| TTWO250620C00130000 | 2024-08-05 10:12AM EDT | 130.00 | 25.55 | 37.60 | 38.35 | 0.00 | - | 3 | 5 | 45.71% |
| TTWO250620C00135000 | 2024-08-12 2:26PM EDT | 135.00 | 28.10 | 32.55 | 34.35 | 0.00 | - | 1 | 35 | 43.38% |
| TTWO250620C00140000 | 2024-08-13 11:46AM EDT | 140.00 | 22.90 | 29.10 | 30.25 | 0.00 | - | 1 | 14 | 40.70% |
| TTWO250620C00145000 | 2024-08-19 10:12AM EDT | 145.00 | 21.55 | 25.90 | 26.85 | 0.00 | - | 1 | 83 | 39.25% |
| TTWO250620C00150000 | 2024-09-03 3:35PM EDT | 150.00 | 22.10 | 22.85 | 23.70 | 0.00 | - | 5 | 43 | 37.99% |
| TTWO250620C00155000 | 2024-09-03 12:18PM EDT | 155.00 | 21.20 | 19.95 | 21.25 | 0.00 | - | 7 | 192 | 37.74% |
| TTWO250620C00160000 | 2024-09-06 3:47PM EDT | 160.00 | 18.39 | 17.45 | 18.05 | 0.00 | - | 7 | 63 | 35.78% |
| TTWO250620C00165000 | 2024-08-23 12:19PM EDT | 165.00 | 18.04 | 14.90 | 15.55 | 0.00 | - | 2 | 291 | 34.78% |
| TTWO250620C00170000 | 2024-09-05 11:14AM EDT | 170.00 | 14.15 | 12.65 | 13.45 | 0.00 | - | 3 | 278 | 34.16% |
| TTWO250620C00175000 | 2024-08-29 11:04AM EDT | 175.00 | 14.35 | 11.05 | 11.50 | 0.00 | - | 2 | 197 | 33.48% |
| TTWO250620C00180000 | 2024-09-05 12:54PM EDT | 180.00 | 9.90 | 9.40 | 10.55 | 0.00 | - | 5 | 307 | 34.35% |
| TTWO250620C00185000 | 2024-08-15 11:38AM EDT | 185.00 | 5.75 | 7.90 | 8.25 | 0.00 | - | 9 | 158 | 32.30% |
| TTWO250620C00190000 | 2024-08-29 11:14AM EDT | 190.00 | 9.00 | 6.65 | 6.95 | 0.00 | - | 2 | 793 | 31.85% |
| TTWO250620C00195000 | 2024-09-03 2:44PM EDT | 195.00 | 5.10 | 5.50 | 5.80 | 0.00 | - | 3 | 352 | 31.40% |
| TTWO250620C00200000 | 2024-08-26 1:26PM EDT | 200.00 | 6.15 | 4.55 | 4.85 | 0.00 | - | 21 | 707 | 31.07% |
| TTWO250620C00210000 | 2024-09-04 10:42AM EDT | 210.00 | 3.45 | 2.99 | 3.35 | 0.00 | - | 1 | 388 | 30.51% |
| TTWO250620C00220000 | 2024-09-03 11:19AM EDT | 220.00 | 2.44 | 1.94 | 2.33 | 0.00 | - | 1 | 48 | 30.24% |
| TTWO250620C00230000 | 2024-08-22 10:18AM EDT | 230.00 | 2.07 | 1.21 | 2.70 | 0.00 | - | 3 | 403 | 34.21% |
| TTWO250620C00240000 | 2024-09-03 12:01PM EDT | 240.00 | 1.04 | 0.74 | 1.96 | 0.00 | - | 4 | 30 | 33.91% |
| TTWO250620C00250000 | 2024-09-04 1:14PM EDT | 250.00 | 0.80 | 0.26 | 0.97 | 0.00 | - | 2 | 118 | 31.18% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620P00075000 | 2024-04-22 11:31AM EDT | 75.00 | 1.28 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 54.70% |
| TTWO250620P00080000 | 2024-05-20 9:30AM EDT | 80.00 | 1.24 | 0.00 | 2.89 | 0.00 | - | 1 | 21 | 50.70% |
| TTWO250620P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 1.76 | 0.00 | 2.99 | 0.00 | - | 2 | 21 | 56.38% |
| TTWO250620P00090000 | 2024-08-05 1:08PM EDT | 90.00 | 3.49 | 0.47 | 2.25 | 0.00 | - | 2 | 8 | 48.11% |
| TTWO250620P00095000 | 2024-03-12 1:31PM EDT | 95.00 | 3.57 | 2.29 | 3.05 | 0.00 | - | 66 | 64 | 48.28% |
| TTWO250620P00100000 | 2024-08-09 12:52PM EDT | 100.00 | 3.00 | 1.45 | 1.85 | 0.00 | - | 2 | 210 | 38.50% |
| TTWO250620P00105000 | 2024-09-03 11:06AM EDT | 105.00 | 1.99 | 1.67 | 2.88 | 0.00 | - | 300 | 344 | 39.90% |
| TTWO250620P00110000 | 2024-08-21 10:06AM EDT | 110.00 | 2.20 | 2.11 | 2.76 | 0.00 | - | 8 | 289 | 35.86% |
| TTWO250620P00115000 | 2024-08-21 9:30AM EDT | 115.00 | 3.28 | 2.79 | 3.40 | 0.00 | - | 1 | 672 | 34.80% |
| TTWO250620P00120000 | 2024-08-21 9:30AM EDT | 120.00 | 3.99 | 3.65 | 4.15 | 0.00 | - | 1 | 907 | 33.73% |
| TTWO250620P00125000 | 2024-08-21 10:09AM EDT | 125.00 | 4.35 | 3.65 | 5.00 | 0.00 | - | 2 | 1,119 | 32.62% |
| TTWO250620P00130000 | 2024-09-04 11:23AM EDT | 130.00 | 5.40 | 5.40 | 6.05 | 0.00 | - | 100 | 480 | 31.67% |
| TTWO250620P00135000 | 2024-08-01 10:52AM EDT | 135.00 | 9.70 | 5.50 | 5.85 | 0.00 | - | 1 | 793 | 27.44% |
| TTWO250620P00140000 | 2024-08-01 10:52AM EDT | 140.00 | 11.50 | 6.70 | 7.10 | 0.00 | - | 1 | 175 | 26.46% |
| TTWO250620P00145000 | 2024-08-09 2:23PM EDT | 145.00 | 15.70 | 9.70 | 10.35 | 0.00 | - | 8 | 463 | 29.06% |
| TTWO250620P00150000 | 2024-08-15 11:36AM EDT | 150.00 | 14.75 | 11.45 | 12.15 | 0.00 | - | 7 | 68 | 28.10% |
| TTWO250620P00155000 | 2024-08-22 12:50PM EDT | 155.00 | 12.45 | 13.65 | 14.20 | 0.00 | - | 181 | 327 | 27.19% |
| TTWO250620P00160000 | 2024-08-22 1:22PM EDT | 160.00 | 14.95 | 15.40 | 16.55 | 0.00 | - | 94 | 145 | 26.37% |
| TTWO250620P00165000 | 2024-08-29 11:12AM EDT | 165.00 | 15.70 | 18.05 | 19.20 | 0.00 | - | 4 | 323 | 25.63% |
| TTWO250620P00170000 | 2024-08-29 10:16AM EDT | 170.00 | 18.54 | 21.45 | 22.05 | 0.00 | - | 2 | 2 | 24.76% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 175.00 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 39.74% |
| TTWO250620P00180000 | 2024-08-16 11:42AM EDT | 180.00 | 32.67 | 27.35 | 28.60 | 0.00 | - | 4 | 2 | 23.09% |
| TTWO250620P00190000 | 2024-02-28 1:02PM EDT | 190.00 | 44.30 | 42.15 | 44.50 | 0.00 | - | - | 146 | 39.72% |
| TTWO250620P00210000 | 2024-06-06 1:18PM EDT | 210.00 | 44.00 | 56.05 | 60.30 | 0.00 | - | - | 0 | 38.86% |
© 2024 Yahoo. All rights reserved.