Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EST. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240315C00070000 | 2023-11-08 9:30AM EST | 70.00 | 79.56 | 87.80 | 90.05 | 0.00 | - | 1 | 1 | 100.64% |
| TTWO240315C00080000 | 2023-11-20 10:43AM EST | 80.00 | 77.00 | 78.85 | 80.70 | 0.00 | - | - | 1 | 95.34% |
| TTWO240315C00090000 | 2023-10-31 11:06AM EST | 90.00 | 46.85 | 67.80 | 71.20 | 0.00 | - | 1 | 2 | 78.97% |
| TTWO240315C00095000 | 2023-11-20 11:23AM EST | 95.00 | 62.10 | 63.70 | 65.20 | 0.00 | - | 1 | 3 | 72.28% |
| TTWO240315C00100000 | 2023-11-02 10:25AM EST | 100.00 | 39.50 | 58.70 | 60.90 | 0.00 | - | 1 | 4 | 69.13% |
| TTWO240315C00105000 | 2023-11-13 10:47AM EST | 105.00 | 47.80 | 53.25 | 56.05 | 0.00 | - | 2 | 12 | 62.17% |
| TTWO240315C00110000 | 2023-11-13 3:54PM EST | 110.00 | 43.10 | 49.25 | 50.90 | 0.00 | - | 1 | 3 | 59.46% |
| TTWO240315C00115000 | 2023-11-10 1:43PM EST | 115.00 | 37.20 | 44.70 | 46.00 | 0.00 | - | 3 | 30 | 55.57% |
| TTWO240315C00120000 | 2023-11-28 12:05PM EST | 120.00 | 40.40 | 39.80 | 40.95 | 0.00 | - | 1 | 23 | 50.20% |
| TTWO240315C00125000 | 2023-11-24 10:57AM EST | 125.00 | 34.05 | 35.15 | 36.25 | 0.00 | - | 3 | 9 | 49.16% |
| TTWO240315C00130000 | 2023-11-20 12:14PM EST | 130.00 | 29.60 | 30.70 | 31.55 | 0.00 | - | 5 | 32 | 44.91% |
| TTWO240315C00135000 | 2023-11-16 12:43PM EST | 135.00 | 24.50 | 26.50 | 27.35 | 0.00 | - | 2 | 20 | 42.53% |
| TTWO240315C00140000 | 2023-11-28 12:18PM EST | 140.00 | 22.93 | 22.50 | 23.15 | 0.00 | - | 1 | 96 | 39.64% |
| TTWO240315C00145000 | 2023-11-17 1:21PM EST | 145.00 | 16.37 | 18.50 | 19.45 | 0.00 | - | 4 | 89 | 37.92% |
| TTWO240315C00150000 | 2023-11-20 12:34PM EST | 150.00 | 14.05 | 15.05 | 15.65 | 0.00 | - | 1 | 115 | 35.15% |
| TTWO240315C00155000 | 2023-11-27 3:29PM EST | 155.00 | 11.65 | 11.80 | 12.40 | 0.00 | - | 25 | 939 | 33.30% |
| TTWO240315C00160000 | 2023-11-28 2:13PM EST | 160.00 | 9.15 | 9.05 | 9.65 | 0.00 | - | 1 | 492 | 31.98% |
| TTWO240315C00165000 | 2023-11-28 2:15PM EST | 165.00 | 6.90 | 6.70 | 7.30 | 0.00 | - | 2 | 1,168 | 30.79% |
| TTWO240315C00170000 | 2023-11-24 10:48AM EST | 170.00 | 4.70 | 4.95 | 5.15 | 0.00 | - | 1 | 97 | 29.08% |
| TTWO240315C00175000 | 2023-11-27 3:45PM EST | 175.00 | 3.42 | 3.55 | 3.80 | 0.00 | - | 8 | 111 | 28.78% |
| TTWO240315C00180000 | 2023-11-28 11:15AM EST | 180.00 | 2.56 | 2.46 | 2.71 | 0.00 | - | 6 | 283 | 28.36% |
| TTWO240315C00185000 | 2023-11-27 10:24AM EST | 185.00 | 1.72 | 1.61 | 1.88 | 0.00 | - | 1 | 13 | 27.94% |
| TTWO240315C00190000 | 2023-11-20 2:28PM EST | 190.00 | 1.12 | 1.08 | 1.24 | 0.00 | - | 1 | 55 | 27.38% |
| TTWO240315C00195000 | 2023-11-20 2:28PM EST | 195.00 | 0.74 | 0.69 | 0.85 | 0.00 | - | 1 | 428 | 27.30% |
| TTWO240315C00200000 | 2023-11-21 10:14AM EST | 200.00 | 0.55 | 0.46 | 0.56 | 0.00 | - | 1 | 52 | 27.10% |
| TTWO240315C00210000 | 2023-11-17 12:57PM EST | 210.00 | 0.30 | 0.03 | 0.41 | 0.00 | - | 2 | 7 | 29.49% |
| TTWO240315C00220000 | 2023-11-27 11:42AM EST | 220.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 17 | 34.40% |
| TTWO240315C00230000 | 2023-11-24 12:02PM EST | 230.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 89 | 37.94% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240315P00070000 | 2023-11-09 12:28PM EST | 70.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 70.51% |
| TTWO240315P00075000 | 2023-11-09 12:27PM EST | 75.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 65.04% |
| TTWO240315P00080000 | 2023-11-09 12:26PM EST | 80.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 59.86% |
| TTWO240315P00085000 | 2023-11-09 9:50AM EST | 85.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 58.64% |
| TTWO240315P00090000 | 2023-11-27 1:52PM EST | 90.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 2 | 6 | 51.56% |
| TTWO240315P00095000 | 2023-11-15 10:42AM EST | 95.00 | 0.20 | 0.00 | 0.69 | 0.00 | - | 3 | 4 | 55.01% |
| TTWO240315P00100000 | 2023-09-29 2:54PM EST | 100.00 | 1.40 | 1.71 | 1.92 | 0.00 | - | 3 | 5 | 62.65% |
| TTWO240315P00105000 | 2023-11-07 11:25AM EST | 105.00 | 1.78 | 0.12 | 0.61 | 0.00 | - | 1 | 6 | 44.46% |
| TTWO240315P00110000 | 2023-11-07 2:07PM EST | 110.00 | 2.36 | 0.20 | 0.67 | 0.00 | - | 2 | 446 | 40.92% |
| TTWO240315P00115000 | 2023-11-15 10:42AM EST | 115.00 | 0.82 | 0.33 | 0.83 | 0.00 | - | 3 | 72 | 38.44% |
| TTWO240315P00120000 | 2023-11-24 10:35AM EST | 120.00 | 0.91 | 0.69 | 0.80 | 0.00 | - | 2 | 110 | 33.89% |
| TTWO240315P00125000 | 2023-11-24 10:23AM EST | 125.00 | 1.21 | 0.97 | 1.07 | 0.00 | - | 2 | 2,088 | 32.01% |
| TTWO240315P00130000 | 2023-11-24 11:34AM EST | 130.00 | 1.69 | 1.27 | 1.47 | 0.00 | - | 4 | 240 | 30.42% |
| TTWO240315P00135000 | 2023-11-24 12:17PM EST | 135.00 | 2.29 | 1.88 | 2.03 | 0.00 | - | 130 | 331 | 28.94% |
| TTWO240315P00140000 | 2023-11-27 3:41PM EST | 140.00 | 2.97 | 2.62 | 2.80 | 0.00 | - | 143 | 447 | 27.57% |
| TTWO240315P00145000 | 2023-11-28 9:56AM EST | 145.00 | 3.95 | 3.70 | 3.85 | 0.00 | - | 4 | 374 | 26.30% |
| TTWO240315P00150000 | 2023-11-27 1:46PM EST | 150.00 | 5.30 | 5.05 | 5.30 | 0.00 | - | 5 | 168 | 25.28% |
| TTWO240315P00155000 | 2023-11-24 10:23AM EST | 155.00 | 7.85 | 6.75 | 7.15 | 0.00 | - | 2 | 136 | 24.24% |
| TTWO240315P00160000 | 2023-11-24 10:20AM EST | 160.00 | 10.15 | 8.90 | 9.55 | 0.00 | - | 4 | 72 | 23.48% |
| TTWO240315P00165000 | 2023-11-27 11:31AM EST | 165.00 | 12.35 | 11.65 | 12.25 | 0.00 | - | 30 | 49 | 22.14% |
| TTWO240315P00175000 | 2023-11-08 11:21AM EST | 175.00 | 30.05 | 16.65 | 19.35 | 0.00 | - | 1 | 2 | 20.06% |
| TTWO240315P00185000 | 2023-08-04 9:10AM EST | 185.00 | 42.25 | 42.70 | 43.70 | 0.00 | - | 1 | 0 | 73.54% |
© 2023 Yahoo. All rights reserved.