Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00140000 | 2024-04-23 1:51PM EDT | 140.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240524C00141000 | 2024-05-01 1:39PM EDT | 141.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240524C00143000 | 2024-04-29 11:55AM EDT | 143.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TTWO240524C00145000 | 2024-04-30 11:53AM EDT | 145.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTWO240524C00146000 | 2024-04-30 11:46AM EDT | 146.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240524C00147000 | 2024-04-25 1:38PM EDT | 147.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO240524C00148000 | 2024-05-01 12:04PM EDT | 148.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO240524C00149000 | 2024-04-17 3:13PM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO240524C00150000 | 2024-04-24 10:15AM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240524C00152500 | 2024-04-23 10:39AM EDT | 152.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240524C00157500 | 2024-04-29 1:37PM EDT | 157.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240524C00160000 | 2024-05-01 12:43PM EDT | 160.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240524C00162500 | 2024-04-16 3:40PM EDT | 162.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240524C00167500 | 2024-04-05 10:41AM EDT | 167.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240524C00170000 | 2024-04-26 3:07PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240524C00175000 | 2024-04-30 2:21PM EDT | 175.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00120000 | 2024-04-30 2:17PM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240524P00125000 | 2024-05-01 2:39PM EDT | 125.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTWO240524P00129000 | 2024-04-26 12:39PM EDT | 129.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TTWO240524P00130000 | 2024-04-22 2:42PM EDT | 130.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240524P00134000 | 2024-04-29 11:57AM EDT | 134.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240524P00135000 | 2024-05-01 12:34PM EDT | 135.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TTWO240524P00137000 | 2024-05-01 12:04PM EDT | 137.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO240524P00138000 | 2024-04-25 11:38AM EDT | 138.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO240524P00139000 | 2024-04-26 11:31AM EDT | 139.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO240524P00140000 | 2024-04-30 3:06PM EDT | 140.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTWO240524P00141000 | 2024-04-24 3:57PM EDT | 141.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TTWO240524P00142000 | 2024-04-24 10:23AM EDT | 142.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TTWO240524P00143000 | 2024-04-30 3:06PM EDT | 143.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240524P00144000 | 2024-04-29 12:31PM EDT | 144.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240524P00145000 | 2024-04-29 1:14PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTWO240524P00146000 | 2024-04-18 12:42PM EDT | 146.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240524P00147000 | 2024-04-17 3:13PM EDT | 147.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240524P00148000 | 2024-04-16 10:07AM EDT | 148.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240524P00149000 | 2024-04-17 10:22AM EDT | 149.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 150.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240524P00152500 | 2024-04-17 10:22AM EDT | 152.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 155.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240524P00160000 | 2024-04-10 10:21AM EDT | 160.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.