Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 5.60 | 6.00 | 0.00 | - | - | 1 | 33.06% |
| TTWO240510C00139000 | 2024-05-01 10:06AM EDT | 139.00 | 5.00 | 4.80 | 5.25 | -2.40 | -32.43% | 2 | 7 | 32.45% |
| TTWO240510C00140000 | 2024-04-24 1:28PM EDT | 140.00 | 4.50 | 4.15 | 4.50 | 0.00 | - | 5 | 12 | 31.37% |
| TTWO240510C00141000 | 2024-05-01 10:35AM EDT | 141.00 | 3.50 | 3.50 | 3.80 | -1.95 | -35.78% | 6 | 15 | 30.37% |
| TTWO240510C00142000 | 2024-05-01 1:14PM EDT | 142.00 | 3.55 | 2.87 | 3.15 | +0.10 | +2.90% | 6 | 42 | 29.40% |
| TTWO240510C00143000 | 2024-05-01 3:54PM EDT | 143.00 | 2.56 | 2.36 | 2.56 | -0.64 | -20.00% | 4 | 99 | 28.49% |
| TTWO240510C00144000 | 2024-05-01 12:20PM EDT | 144.00 | 2.41 | 1.95 | 2.05 | -0.09 | -3.60% | 37 | 123 | 27.81% |
| TTWO240510C00145000 | 2024-05-01 12:59PM EDT | 145.00 | 2.66 | 1.54 | 1.64 | +0.66 | +33.00% | 5 | 79 | 27.54% |
| TTWO240510C00146000 | 2024-05-01 12:55PM EDT | 146.00 | 1.57 | 1.16 | 1.32 | -0.22 | -12.29% | 12 | 76 | 27.64% |
| TTWO240510C00147000 | 2024-05-01 1:41PM EDT | 147.00 | 1.27 | 0.89 | 1.06 | +0.06 | +4.96% | 229 | 40 | 27.88% |
| TTWO240510C00148000 | 2024-05-01 2:41PM EDT | 148.00 | 1.14 | 0.68 | 0.80 | -0.05 | -4.20% | 4 | 2 | 27.47% |
| TTWO240510C00149000 | 2024-05-01 1:41PM EDT | 149.00 | 0.76 | 0.53 | 0.62 | -0.64 | -45.71% | 232 | 16 | 27.56% |
| TTWO240510C00150000 | 2024-05-01 3:49PM EDT | 150.00 | 0.50 | 0.41 | 0.47 | -0.27 | -35.06% | 7 | 153 | 27.59% |
| TTWO240510C00152500 | 2024-05-01 3:47PM EDT | 152.50 | 0.23 | 0.19 | 0.23 | -0.42 | -64.62% | 1 | 84 | 27.83% |
| TTWO240510C00155000 | 2024-04-29 2:02PM EDT | 155.00 | 0.30 | 0.05 | 1.36 | 0.00 | - | 11 | 227 | 55.20% |
| TTWO240510C00157500 | 2024-04-30 2:15PM EDT | 157.50 | 0.09 | 0.01 | 0.30 | 0.00 | - | 1 | 257 | 39.99% |
| TTWO240510C00160000 | 2024-04-29 3:16PM EDT | 160.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 54.10% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 0.49 | 0.00 | - | 1 | 11 | 55.23% |
| TTWO240510C00165000 | 2024-04-22 10:51AM EDT | 165.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 63.92% |
| TTWO240510C00167500 | 2024-04-17 3:13PM EDT | 167.50 | 0.12 | 0.00 | 0.52 | 0.00 | - | 10 | 8 | 56.64% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 170.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 73.34% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 4 | 82.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 125.00 | 0.26 | 0.02 | 0.49 | 0.00 | - | - | 2 | 50.00% |
| TTWO240510P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.13 | 0.12 | 0.29 | -0.18 | -58.06% | 1 | 30 | 39.01% |
| TTWO240510P00133000 | 2024-04-22 11:31AM EDT | 133.00 | 0.98 | 0.26 | 0.38 | 0.00 | - | 3 | 9 | 33.84% |
| TTWO240510P00134000 | 2024-04-26 9:50AM EDT | 134.00 | 0.40 | 0.33 | 0.45 | 0.00 | - | 1 | 23 | 32.72% |
| TTWO240510P00135000 | 2024-05-01 11:32AM EDT | 135.00 | 0.43 | 0.41 | 0.55 | +0.03 | +7.50% | 1 | 140 | 31.93% |
| TTWO240510P00136000 | 2024-05-01 2:48PM EDT | 136.00 | 0.35 | 0.52 | 0.66 | -0.25 | -41.67% | 1 | 48 | 30.96% |
| TTWO240510P00137000 | 2024-05-01 10:48AM EDT | 137.00 | 0.73 | 0.62 | 0.77 | +0.04 | +5.80% | 4 | 17 | 29.59% |
| TTWO240510P00138000 | 2024-04-29 9:48AM EDT | 138.00 | 0.77 | 0.82 | 0.99 | +0.11 | +16.67% | 7 | 17 | 29.47% |
| TTWO240510P00139000 | 2024-05-01 3:00PM EDT | 139.00 | 0.64 | 1.04 | 1.17 | -0.48 | -42.86% | 10 | 102 | 28.25% |
| TTWO240510P00140000 | 2024-05-01 3:20PM EDT | 140.00 | 0.85 | 1.29 | 1.42 | -0.51 | -37.50% | 5 | 456 | 27.42% |
| TTWO240510P00141000 | 2024-05-01 12:41PM EDT | 141.00 | 1.52 | 1.65 | 1.77 | -0.26 | -14.61% | 7 | 98 | 27.17% |
| TTWO240510P00142000 | 2024-05-01 3:05PM EDT | 142.00 | 1.33 | 1.97 | 2.25 | -0.95 | -41.67% | 13 | 62 | 27.69% |
| TTWO240510P00143000 | 2024-05-01 10:52AM EDT | 143.00 | 2.48 | 2.49 | 2.61 | -0.25 | -9.16% | 7 | 191 | 26.27% |
| TTWO240510P00144000 | 2024-05-01 10:40AM EDT | 144.00 | 3.20 | 2.99 | 3.15 | +0.25 | +8.47% | 11 | 97 | 26.07% |
| TTWO240510P00145000 | 2024-04-30 10:38AM EDT | 145.00 | 3.25 | 3.55 | 3.75 | 0.00 | - | 6 | 59 | 25.86% |
| TTWO240510P00146000 | 2024-04-29 10:15AM EDT | 146.00 | 2.97 | 4.15 | 4.50 | -0.02 | -0.67% | 8 | 12 | 26.71% |
| TTWO240510P00147000 | 2024-04-29 3:08PM EDT | 147.00 | 4.49 | 4.90 | 5.25 | 0.00 | - | 2 | 2 | 26.98% |
| TTWO240510P00148000 | 2024-04-16 3:04PM EDT | 148.00 | 5.20 | 5.65 | 6.05 | 0.00 | - | - | 1 | 27.34% |
| TTWO240510P00149000 | 2024-04-26 3:38PM EDT | 149.00 | 5.25 | 6.45 | 7.85 | 0.00 | - | 5 | 9 | 41.09% |
| TTWO240510P00150000 | 2024-05-01 3:46PM EDT | 150.00 | 6.65 | 7.30 | 8.80 | +0.78 | +13.29% | 2 | 4 | 43.60% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 8.20 | 10.70 | 0.00 | - | 4 | 0 | 42.07% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 60.11% |
© 2024 Yahoo. All rights reserved.