TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-05-31 12:07PM EDT | 50.00 | 92.15 | 91.50 | 93.55 | 0.00 | - | 6 | 10 | 72.58% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-04-13 10:40AM EDT | 65.00 | 65.22 | 66.80 | 68.45 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO250117C00070000 | 2022-11-08 12:07PM EDT | 70.00 | 40.25 | 42.75 | 44.45 | 0.00 | - | - | 3 | 0.00% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2023-04-13 10:39AM EDT | 80.00 | 53.74 | 55.15 | 56.30 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO250117C00085000 | 2023-01-26 10:30AM EDT | 85.00 | 42.66 | 39.25 | 40.60 | 0.00 | - | 3 | 5 | 0.00% |
| TTWO250117C00090000 | 2023-04-20 10:54AM EDT | 90.00 | 48.35 | 58.00 | 59.80 | 0.00 | - | 1 | 3 | 52.05% |
| TTWO250117C00095000 | 2023-03-13 3:57PM EDT | 95.00 | 35.22 | 40.30 | 41.10 | 0.00 | - | 1 | 9 | 0.00% |
| TTWO250117C00100000 | 2023-05-30 10:06AM EDT | 100.00 | 52.50 | 50.75 | 52.45 | 0.00 | - | 2 | 31 | 50.94% |
| TTWO250117C00105000 | 2023-05-09 9:42AM EDT | 105.00 | 37.00 | 47.10 | 48.40 | 0.00 | - | 1 | 17 | 48.50% |
| TTWO250117C00110000 | 2023-05-19 11:30AM EDT | 110.00 | 43.55 | 43.75 | 45.00 | 0.00 | - | 1 | 68 | 47.20% |
| TTWO250117C00115000 | 2023-05-09 3:22PM EDT | 115.00 | 31.94 | 40.70 | 42.20 | 0.00 | - | 4 | 16 | 46.80% |
| TTWO250117C00120000 | 2023-05-12 2:47PM EDT | 120.00 | 29.08 | 37.10 | 38.65 | 0.00 | - | 5 | 34 | 44.96% |
| TTWO250117C00125000 | 2023-05-18 3:57PM EDT | 125.00 | 37.10 | 34.45 | 35.60 | 0.00 | - | 7 | 77 | 43.82% |
| TTWO250117C00130000 | 2023-05-08 3:03PM EDT | 130.00 | 24.76 | 31.50 | 32.65 | 0.00 | - | 2 | 102 | 42.69% |
| TTWO250117C00135000 | 2023-06-02 3:52PM EDT | 135.00 | 29.65 | 28.80 | 29.80 | +1.00 | +3.49% | 2 | 857 | 41.57% |
| TTWO250117C00140000 | 2023-06-02 2:30PM EDT | 140.00 | 26.50 | 26.25 | 27.35 | -0.16 | -0.60% | 300 | 391 | 40.88% |
| TTWO250117C00145000 | 2023-05-22 11:34AM EDT | 145.00 | 24.60 | 23.80 | 24.85 | 0.00 | - | 20 | 66 | 39.94% |
| TTWO250117C00150000 | 2023-06-02 3:02PM EDT | 150.00 | 22.27 | 21.25 | 22.60 | +1.07 | +5.05% | 2 | 149 | 39.21% |
| TTWO250117C00155000 | 2023-06-01 10:13AM EDT | 155.00 | 20.70 | 19.35 | 20.35 | 0.00 | - | 1 | 59 | 38.31% |
| TTWO250117C00160000 | 2023-06-01 10:27AM EDT | 160.00 | 18.10 | 17.20 | 18.35 | 0.00 | - | 7 | 58 | 37.60% |
| TTWO250117C00165000 | 2023-06-01 1:14PM EDT | 165.00 | 16.35 | 15.35 | 16.50 | 0.00 | - | 4 | 46 | 36.94% |
| TTWO250117C00170000 | 2023-06-01 1:47PM EDT | 170.00 | 14.20 | 14.15 | 14.85 | -0.30 | -2.07% | 13 | 305 | 36.41% |
| TTWO250117C00175000 | 2023-03-02 10:30AM EDT | 175.00 | 6.35 | 7.45 | 8.15 | 0.00 | - | 1 | 6 | 27.91% |
| TTWO250117C00180000 | 2023-05-19 9:40AM EDT | 180.00 | 12.95 | 11.10 | 11.90 | 0.00 | - | 1 | 2 | 35.36% |
| TTWO250117C00190000 | 2023-01-09 2:43PM EDT | 190.00 | 6.05 | 5.05 | 5.60 | 0.00 | - | - | 1 | 27.80% |
| TTWO250117C00195000 | 2023-05-18 9:35AM EDT | 195.00 | 8.84 | 7.70 | 8.40 | 0.00 | - | 1 | 44 | 34.06% |
| TTWO250117C00200000 | 2023-06-01 10:05AM EDT | 200.00 | 7.65 | 6.75 | 7.50 | 0.00 | - | 145 | 101 | 33.77% |
| TTWO250117C00210000 | 2023-05-26 2:21PM EDT | 210.00 | 6.05 | 5.45 | 5.95 | 0.00 | - | 2 | 45 | 33.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2023-05-22 10:22AM EDT | 50.00 | 0.93 | 0.68 | 1.13 | 0.00 | - | 2 | 22 | 49.12% |
| TTWO250117P00055000 | 2023-05-18 3:10PM EDT | 55.00 | 1.27 | 1.02 | 1.41 | 0.00 | - | 2 | 1 | 47.14% |
| TTWO250117P00060000 | 2023-05-17 2:49PM EDT | 60.00 | 2.05 | 1.22 | 1.74 | 0.00 | - | 6 | 22 | 45.35% |
| TTWO250117P00065000 | 2023-05-25 3:25PM EDT | 65.00 | 1.96 | 1.56 | 2.13 | 0.00 | - | 2 | 11 | 43.70% |
| TTWO250117P00070000 | 2023-05-31 11:08AM EDT | 70.00 | 2.31 | 2.01 | 2.35 | 0.00 | - | 1 | 13 | 41.09% |
| TTWO250117P00075000 | 2023-05-16 12:21PM EDT | 75.00 | 4.00 | 2.45 | 2.76 | 0.00 | - | 10 | 20 | 39.34% |
| TTWO250117P00080000 | 2023-05-31 11:09AM EDT | 80.00 | 3.25 | 3.10 | 3.45 | 0.00 | - | 1 | 239 | 38.50% |
| TTWO250117P00085000 | 2023-05-23 2:17PM EDT | 85.00 | 4.30 | 3.75 | 4.10 | 0.00 | - | 7 | 6 | 37.21% |
| TTWO250117P00090000 | 2023-05-31 10:47AM EDT | 90.00 | 4.75 | 4.35 | 4.70 | 0.00 | - | 16 | 33 | 35.60% |
| TTWO250117P00095000 | 2023-05-30 3:10PM EDT | 95.00 | 5.50 | 5.20 | 5.80 | 0.00 | - | 6 | 16 | 35.11% |
| TTWO250117P00100000 | 2023-05-31 10:47AM EDT | 100.00 | 6.60 | 6.15 | 6.80 | 0.00 | - | 15 | 123 | 34.07% |
| TTWO250117P00105000 | 2023-05-31 10:48AM EDT | 105.00 | 7.75 | 7.20 | 7.85 | 0.00 | - | 15 | 2,119 | 32.92% |
| TTWO250117P00110000 | 2023-05-26 12:51PM EDT | 110.00 | 8.80 | 8.45 | 9.15 | 0.00 | - | 6 | 684 | 32.04% |
| TTWO250117P00115000 | 2023-06-02 12:00PM EDT | 115.00 | 10.35 | 9.80 | 10.55 | -0.55 | -5.05% | 10 | 188 | 31.10% |
| TTWO250117P00120000 | 2023-05-22 11:53AM EDT | 120.00 | 12.30 | 11.35 | 12.05 | 0.00 | - | 64 | 617 | 30.09% |
| TTWO250117P00125000 | 2023-05-31 12:32PM EDT | 125.00 | 13.90 | 13.00 | 13.85 | 0.00 | - | 300 | 996 | 29.33% |
| TTWO250117P00130000 | 2023-05-19 10:19AM EDT | 130.00 | 16.01 | 14.60 | 15.65 | 0.00 | - | 3 | 124 | 28.32% |
| TTWO250117P00135000 | 2023-06-01 3:32PM EDT | 135.00 | 17.80 | 17.05 | 17.80 | 0.00 | - | 150 | 328 | 27.58% |
| TTWO250117P00140000 | 2023-06-02 2:41PM EDT | 140.00 | 19.75 | 19.20 | 19.80 | +0.36 | +1.86% | 76 | 135 | 26.36% |
| TTWO250117P00145000 | 2023-06-02 2:51PM EDT | 145.00 | 22.25 | 21.50 | 22.25 | -0.65 | -2.84% | 54 | 54 | 25.53% |
| TTWO250117P00150000 | 2023-06-02 3:11PM EDT | 150.00 | 24.80 | 23.70 | 24.85 | +0.45 | +1.85% | 1 | 49 | 24.62% |
| TTWO250117P00155000 | 2023-06-01 3:21PM EDT | 155.00 | 28.00 | 26.95 | 27.65 | 0.00 | - | 72 | 74 | 23.69% |
| TTWO250117P00160000 | 2023-04-28 1:22PM EDT | 160.00 | 39.65 | 29.15 | 30.35 | 0.00 | - | 1 | 7 | 22.28% |
| TTWO250117P00165000 | 2023-05-09 11:56AM EDT | 165.00 | 43.00 | 33.10 | 33.90 | 0.00 | - | 6 | 12 | 21.82% |
| TTWO250117P00170000 | 2023-05-02 2:34PM EDT | 170.00 | 49.70 | 36.85 | 37.60 | 0.00 | - | 1 | 1 | 21.28% |
© 2023 Yahoo. All rights reserved.