Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00070000 | 2023-11-13 11:47AM EDT | 70.00 | 82.85 | 93.20 | 93.90 | 0.00 | - | 1 | 2 | 312.79% |
| TTWO240621C00080000 | 2024-03-07 4:40PM EDT | 80.00 | 66.00 | 70.40 | 74.00 | 0.00 | - | 1 | 1 | 175.71% |
| TTWO240621C00085000 | 2023-08-08 3:14PM EDT | 85.00 | 60.00 | 62.20 | 63.30 | 0.00 | - | - | 1 | 119.58% |
| TTWO240621C00090000 | 2024-03-01 12:39PM EDT | 90.00 | 60.00 | 57.70 | 61.45 | 0.00 | - | 1 | 1 | 127.21% |
| TTWO240621C00105000 | 2024-01-23 2:38PM EDT | 105.00 | 61.90 | 48.30 | 51.50 | 0.00 | - | 1 | 3 | 133.12% |
| TTWO240621C00110000 | 2024-03-13 2:04PM EDT | 110.00 | 38.10 | 37.65 | 40.90 | 0.00 | - | - | 1 | 84.73% |
| TTWO240621C00120000 | 2024-01-05 2:40PM EDT | 120.00 | 42.20 | 48.65 | 52.40 | 0.00 | - | 1 | 1 | 183.49% |
| TTWO240621C00125000 | 2024-04-26 9:44AM EDT | 125.00 | 22.05 | 21.25 | 22.35 | -0.12 | -0.54% | 1 | 9 | 45.95% |
| TTWO240621C00130000 | 2024-04-25 1:12PM EDT | 130.00 | 17.15 | 16.90 | 18.50 | 0.00 | - | 1 | 764 | 44.74% |
| TTWO240621C00135000 | 2024-04-26 2:20PM EDT | 135.00 | 14.27 | 12.20 | 14.30 | +2.38 | +20.02% | 2 | 13 | 40.19% |
| TTWO240621C00140000 | 2024-04-26 2:00PM EDT | 140.00 | 11.05 | 10.65 | 10.90 | +1.00 | +9.95% | 13 | 251 | 38.18% |
| TTWO240621C00145000 | 2024-04-26 2:53PM EDT | 145.00 | 8.00 | 7.80 | 8.00 | +0.67 | +9.14% | 8 | 616 | 36.56% |
| TTWO240621C00150000 | 2024-04-26 3:33PM EDT | 150.00 | 5.81 | 5.50 | 5.75 | +1.41 | +32.05% | 8 | 736 | 35.76% |
| TTWO240621C00155000 | 2024-04-24 10:32AM EDT | 155.00 | 3.10 | 3.75 | 4.00 | 0.00 | - | 1 | 613 | 35.14% |
| TTWO240621C00160000 | 2024-04-26 3:45PM EDT | 160.00 | 2.64 | 2.41 | 2.69 | +0.24 | +10.00% | 93 | 6,565 | 34.63% |
| TTWO240621C00165000 | 2024-04-26 3:33PM EDT | 165.00 | 1.75 | 1.65 | 1.81 | +0.16 | +10.06% | 8 | 3,137 | 34.62% |
| TTWO240621C00170000 | 2024-04-26 3:54PM EDT | 170.00 | 1.15 | 0.87 | 1.17 | +0.13 | +12.75% | 5 | 3,330 | 34.45% |
| TTWO240621C00175000 | 2024-04-26 9:55AM EDT | 175.00 | 0.75 | 0.66 | 0.77 | +0.33 | +78.57% | 3 | 1,074 | 34.67% |
| TTWO240621C00180000 | 2024-04-18 1:33PM EDT | 180.00 | 0.38 | 0.42 | 0.52 | 0.00 | - | 10 | 1,754 | 35.16% |
| TTWO240621C00185000 | 2024-04-24 3:00PM EDT | 185.00 | 0.25 | 0.13 | 0.53 | 0.00 | - | 2 | 403 | 38.65% |
| TTWO240621C00190000 | 2024-04-25 11:14AM EDT | 190.00 | 0.16 | 0.08 | 0.42 | 0.00 | - | 2 | 450 | 39.99% |
| TTWO240621C00195000 | 2024-04-26 2:09PM EDT | 195.00 | 0.09 | 0.05 | 0.35 | -0.04 | -30.77% | 3 | 235 | 41.55% |
| TTWO240621C00200000 | 2024-04-24 3:06PM EDT | 200.00 | 0.08 | 0.04 | 0.33 | 0.00 | - | 2 | 275 | 43.90% |
| TTWO240621C00210000 | 2024-04-22 9:30AM EDT | 210.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 1 | 336 | 48.15% |
| TTWO240621C00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 11 | 197 | 52.05% |
| TTWO240621C00230000 | 2024-04-16 1:53PM EDT | 230.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 137 | 50.88% |
| TTWO240621C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 55.57% |
| TTWO240621C00250000 | 2024-04-02 2:43PM EDT | 250.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 0 | 59.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00070000 | 2024-01-08 3:48PM EDT | 70.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 7 | 28 | 80.47% |
| TTWO240621P00075000 | 2024-02-09 11:00AM EDT | 75.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 7 | 12 | 72.46% |
| TTWO240621P00080000 | 2024-02-20 1:50PM EDT | 80.00 | 0.13 | 0.00 | 0.76 | 0.00 | - | 1 | 4 | 79.88% |
| TTWO240621P00085000 | 2024-03-25 11:27AM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 61.23% |
| TTWO240621P00090000 | 2024-03-27 12:16PM EDT | 90.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 55.57% |
| TTWO240621P00095000 | 2024-03-15 2:44PM EDT | 95.00 | 0.27 | 0.04 | 1.42 | 0.00 | - | 2 | 6 | 67.31% |
| TTWO240621P00100000 | 2024-04-25 11:15AM EDT | 100.00 | 0.26 | 0.15 | 0.31 | 0.00 | - | 2 | 306 | 51.07% |
| TTWO240621P00105000 | 2024-03-07 4:30PM EDT | 105.00 | 0.56 | 0.11 | 0.57 | 0.00 | - | 2 | 20 | 50.93% |
| TTWO240621P00110000 | 2024-04-17 11:36AM EDT | 110.00 | 0.53 | 0.26 | 0.72 | 0.00 | - | 1 | 199 | 47.17% |
| TTWO240621P00115000 | 2024-04-23 10:40AM EDT | 115.00 | 0.86 | 0.68 | 0.74 | 0.00 | - | 5 | 253 | 41.24% |
| TTWO240621P00120000 | 2024-04-22 12:35PM EDT | 120.00 | 1.47 | 1.02 | 1.10 | 0.00 | - | 9 | 611 | 39.09% |
| TTWO240621P00125000 | 2024-04-26 2:51PM EDT | 125.00 | 1.56 | 1.52 | 1.60 | -0.19 | -10.86% | 1 | 820 | 36.82% |
| TTWO240621P00130000 | 2024-04-26 2:51PM EDT | 130.00 | 2.31 | 2.28 | 2.52 | -0.23 | -9.06% | 1 | 1,632 | 35.89% |
| TTWO240621P00135000 | 2024-04-26 1:28PM EDT | 135.00 | 3.21 | 3.40 | 3.55 | -0.59 | -15.53% | 39 | 1,097 | 33.62% |
| TTWO240621P00140000 | 2024-04-26 3:54PM EDT | 140.00 | 4.99 | 5.00 | 5.20 | -1.06 | -17.52% | 9 | 1,072 | 32.50% |
| TTWO240621P00145000 | 2024-04-26 3:54PM EDT | 145.00 | 7.17 | 7.25 | 7.45 | -0.78 | -9.81% | 181 | 563 | 31.78% |
| TTWO240621P00150000 | 2024-04-26 1:12PM EDT | 150.00 | 9.47 | 9.90 | 10.25 | -1.63 | -14.68% | 2 | 1,384 | 31.09% |
| TTWO240621P00155000 | 2024-04-26 11:07AM EDT | 155.00 | 12.92 | 13.25 | 13.55 | -2.79 | -17.76% | 2 | 805 | 30.27% |
| TTWO240621P00160000 | 2024-04-26 12:59PM EDT | 160.00 | 16.50 | 16.00 | 18.00 | -1.65 | -9.09% | 1 | 313 | 33.40% |
| TTWO240621P00165000 | 2024-04-15 9:40AM EDT | 165.00 | 18.62 | 21.05 | 23.05 | 0.00 | - | 1 | 212 | 39.15% |
| TTWO240621P00170000 | 2024-04-18 12:03PM EDT | 170.00 | 27.20 | 24.15 | 27.45 | 0.00 | - | 6 | 297 | 40.19% |
| TTWO240621P00175000 | 2024-04-10 9:41AM EDT | 175.00 | 23.70 | 28.30 | 31.90 | 0.00 | - | 4 | 0 | 40.37% |
| TTWO240621P00180000 | 2024-02-13 4:19PM EDT | 180.00 | 27.35 | 34.45 | 38.20 | 0.00 | - | 1 | 1 | 54.32% |
| TTWO240621P00185000 | 2023-08-01 11:23AM EDT | 185.00 | 34.65 | 41.90 | 44.55 | 0.00 | - | 1 | 14 | 58.72% |
| TTWO240621P00190000 | 2024-02-09 10:33AM EDT | 190.00 | 34.10 | 44.55 | 47.95 | 0.00 | - | 1 | 0 | 60.69% |
| TTWO240621P00195000 | 2024-02-09 10:30AM EDT | 195.00 | 40.50 | 50.05 | 53.05 | 0.00 | - | 1 | 0 | 51.54% |
| TTWO240621P00200000 | 2023-12-15 12:13PM EDT | 200.00 | 38.80 | 36.60 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.