Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00070000 | 2023-11-13 10:47AM EST | 70.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO240621C00085000 | 2023-08-08 2:14PM EST | 85.00 | 60.00 | 62.20 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00090000 | 2023-11-08 9:36AM EST | 90.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00105000 | 2023-11-07 1:14PM EST | 105.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00120000 | 2023-12-05 1:54PM EST | 120.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTWO240621C00125000 | 2023-12-06 2:05PM EST | 125.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO240621C00130000 | 2023-11-28 12:30PM EST | 130.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 10 | 760 | 0.00% |
| TTWO240621C00135000 | 2023-12-04 9:44AM EST | 135.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TTWO240621C00140000 | 2023-12-05 10:38AM EST | 140.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| TTWO240621C00145000 | 2023-12-05 9:43AM EST | 145.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 0.00% |
| TTWO240621C00150000 | 2023-12-06 3:16PM EST | 150.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 0.00% |
| TTWO240621C00155000 | 2023-12-06 9:38AM EST | 155.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| TTWO240621C00160000 | 2023-12-06 9:40AM EST | 160.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.78% |
| TTWO240621C00165000 | 2023-12-06 10:45AM EST | 165.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 1.56% |
| TTWO240621C00170000 | 2023-12-06 1:23PM EST | 170.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 3.13% |
| TTWO240621C00175000 | 2023-12-05 11:24AM EST | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 245 | 3.13% |
| TTWO240621C00180000 | 2023-12-05 9:33AM EST | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 852 | 3.13% |
| TTWO240621C00185000 | 2023-12-05 3:00PM EST | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 6.25% |
| TTWO240621C00190000 | 2023-11-20 9:35AM EST | 190.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| TTWO240621C00195000 | 2023-12-06 3:54PM EST | 195.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 6.25% |
| TTWO240621C00200000 | 2023-12-05 11:55AM EST | 200.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| TTWO240621C00210000 | 2023-12-06 3:50PM EST | 210.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| TTWO240621C00220000 | 2023-12-04 1:45PM EST | 220.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| TTWO240621C00230000 | 2023-12-06 11:20AM EST | 230.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00070000 | 2023-11-14 12:07PM EST | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 25.00% |
| TTWO240621P00075000 | 2023-11-07 2:20PM EST | 75.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TTWO240621P00080000 | 2023-11-10 3:57PM EST | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| TTWO240621P00085000 | 2023-11-17 1:01PM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| TTWO240621P00090000 | 2023-11-30 12:16PM EST | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TTWO240621P00095000 | 2023-08-18 2:35PM EST | 95.00 | 2.74 | 1.65 | 1.89 | 0.00 | - | 1 | 2 | 50.20% |
| TTWO240621P00100000 | 2023-11-27 11:12AM EST | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 304 | 12.50% |
| TTWO240621P00105000 | 2023-09-01 9:54AM EST | 105.00 | 3.15 | 3.10 | 3.45 | 0.00 | - | 10 | 10 | 50.24% |
| TTWO240621P00110000 | 2023-12-05 2:44PM EST | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| TTWO240621P00115000 | 2023-10-26 12:01PM EST | 115.00 | 6.40 | 1.81 | 1.98 | 0.00 | - | 250 | 0 | 35.57% |
| TTWO240621P00120000 | 2023-12-06 9:52AM EST | 120.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 6.25% |
| TTWO240621P00125000 | 2023-11-17 9:56AM EST | 125.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 34 | 757 | 6.25% |
| TTWO240621P00130000 | 2023-12-05 3:55PM EST | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,272 | 6.25% |
| TTWO240621P00135000 | 2023-12-06 10:59AM EST | 135.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 6.25% |
| TTWO240621P00140000 | 2023-12-06 11:21AM EST | 140.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 706 | 3.13% |
| TTWO240621P00145000 | 2023-11-27 11:12AM EST | 145.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 3.13% |
| TTWO240621P00150000 | 2023-12-06 3:37PM EST | 150.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 1.56% |
| TTWO240621P00155000 | 2023-12-06 3:37PM EST | 155.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 7 | 253 | 0.39% |
| TTWO240621P00160000 | 2023-12-06 3:54PM EST | 160.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TTWO240621P00165000 | 2023-10-30 2:16PM EST | 165.00 | 34.20 | 15.40 | 15.75 | 0.00 | - | 1 | 7 | 24.34% |
| TTWO240621P00170000 | 2023-11-08 10:57AM EST | 170.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TTWO240621P00180000 | 2023-12-06 11:33AM EST | 180.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240621P00185000 | 2023-08-01 10:23AM EST | 185.00 | 34.65 | 41.90 | 44.55 | 0.00 | - | 1 | 14 | 54.53% |
| TTWO240621P00190000 | 2023-12-06 9:52AM EST | 190.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO240621P00195000 | 2023-12-04 10:34AM EST | 195.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO240621P00200000 | 2023-12-04 11:02AM EST | 200.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.