Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 206.93% |
| 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 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 127.33% |
| TTWO250117C00070000 | 2024-03-04 4:48PM EDT | 70.00 | 79.93 | 83.10 | 86.85 | 0.00 | - | 1 | 5 | 110.24% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 96.25% |
| TTWO250117C00085000 | 2023-06-21 9:41AM EDT | 85.00 | 64.54 | 74.70 | 76.85 | 0.00 | - | 1 | 4 | 107.78% |
| TTWO250117C00090000 | 2024-01-26 12:54PM EDT | 90.00 | 84.50 | 65.15 | 68.15 | 0.00 | - | 10 | 14 | 86.68% |
| TTWO250117C00095000 | 2023-12-14 11:47AM EDT | 95.00 | 74.87 | 71.15 | 74.90 | 0.00 | - | 5 | 9 | 114.98% |
| TTWO250117C00100000 | 2024-04-01 11:23AM EDT | 100.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| TTWO250117C00105000 | 2024-03-26 10:35AM EDT | 105.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TTWO250117C00110000 | 2024-03-04 1:02PM EDT | 110.00 | 46.05 | 48.20 | 51.00 | 0.00 | - | 1 | 63 | 70.28% |
| TTWO250117C00115000 | 2023-10-18 11:52AM EDT | 115.00 | 43.80 | 51.00 | 51.80 | 0.00 | - | 10 | 29 | 81.53% |
| TTWO250117C00120000 | 2024-03-20 10:10AM EDT | 120.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| TTWO250117C00125000 | 2024-01-22 4:24PM EDT | 125.00 | 49.64 | 37.05 | 38.25 | 0.00 | - | 15 | 84 | 60.26% |
| TTWO250117C00130000 | 2024-03-22 3:46PM EDT | 130.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| TTWO250117C00135000 | 2024-04-03 1:34PM EDT | 135.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 2 | 854 | 0.00% |
| TTWO250117C00140000 | 2024-04-16 3:58PM EDT | 140.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 0.00% |
| TTWO250117C00145000 | 2024-04-15 3:46PM EDT | 145.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.39% |
| TTWO250117C00150000 | 2024-04-17 12:10PM EDT | 150.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 51 | 287 | 1.56% |
| TTWO250117C00155000 | 2024-04-17 10:44AM EDT | 155.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 1.56% |
| TTWO250117C00160000 | 2024-04-16 11:19AM EDT | 160.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 3.13% |
| TTWO250117C00165000 | 2024-04-12 12:32PM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 673 | 3.13% |
| TTWO250117C00170000 | 2024-04-08 3:14PM EDT | 170.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 7 | 774 | 3.13% |
| TTWO250117C00175000 | 2024-04-15 3:21PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 21 | 455 | 6.25% |
| TTWO250117C00180000 | 2024-04-15 3:21PM EDT | 180.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 21 | 368 | 6.25% |
| TTWO250117C00185000 | 2024-04-12 10:41AM EDT | 185.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 6.25% |
| TTWO250117C00190000 | 2024-04-12 10:41AM EDT | 190.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 6.25% |
| TTWO250117C00195000 | 2024-04-15 9:43AM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| TTWO250117C00200000 | 2024-04-17 2:38PM EDT | 200.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 368 | 6.25% |
| TTWO250117C00210000 | 2024-04-15 2:03PM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,277 | 12.50% |
| TTWO250117C00220000 | 2024-04-15 10:09AM EDT | 220.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 12.50% |
| TTWO250117C00230000 | 2024-04-08 12:29PM EDT | 230.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| TTWO250117C00240000 | 2024-04-15 11:01AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TTWO250117C00250000 | 2024-04-08 11:27AM EDT | 250.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-03-25 12:15PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 25.00% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 50.29% |
| TTWO250117P00060000 | 2024-03-25 12:15PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 25.00% |
| TTWO250117P00065000 | 2024-03-14 2:58PM EDT | 65.00 | 0.52 | 0.04 | 1.56 | 0.00 | - | 2 | 11 | 53.47% |
| TTWO250117P00070000 | 2024-03-20 12:31PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| TTWO250117P00075000 | 2024-03-14 2:59PM EDT | 75.00 | 0.78 | 0.28 | 0.74 | 0.00 | - | 2 | 41 | 44.17% |
| TTWO250117P00080000 | 2024-03-14 9:30AM EDT | 80.00 | 1.02 | 0.42 | 0.90 | 0.00 | - | 5 | 337 | 41.97% |
| TTWO250117P00085000 | 2024-03-25 12:44PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| TTWO250117P00090000 | 2024-04-15 1:55PM EDT | 90.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 4,346 | 12.50% |
| TTWO250117P00095000 | 2024-04-11 10:55AM EDT | 95.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 286 | 12.50% |
| TTWO250117P00100000 | 2024-04-11 12:13PM EDT | 100.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 6.25% |
| TTWO250117P00105000 | 2024-04-17 1:34PM EDT | 105.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 2,099 | 6.25% |
| TTWO250117P00110000 | 2024-03-25 11:31AM EDT | 110.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 962 | 6.25% |
| TTWO250117P00115000 | 2024-04-15 9:55AM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 489 | 6.25% |
| TTWO250117P00120000 | 2024-04-17 12:26PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,203 | 3.13% |
| TTWO250117P00125000 | 2024-04-16 10:12AM EDT | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,119 | 3.13% |
| TTWO250117P00130000 | 2024-04-17 12:28PM EDT | 130.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 2,266 | 3.13% |
| TTWO250117P00135000 | 2024-04-17 12:10PM EDT | 135.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 6 | 1,435 | 1.56% |
| TTWO250117P00140000 | 2024-04-17 3:22PM EDT | 140.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,416 | 0.78% |
| TTWO250117P00145000 | 2024-04-17 12:28PM EDT | 145.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 0.00% |
| TTWO250117P00150000 | 2024-04-11 2:51PM EDT | 150.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 9 | 432 | 0.00% |
| TTWO250117P00155000 | 2024-04-17 9:55AM EDT | 155.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 0.00% |
| TTWO250117P00160000 | 2024-04-12 12:39PM EDT | 160.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 0.00% |
| TTWO250117P00165000 | 2024-04-12 12:39PM EDT | 165.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| TTWO250117P00170000 | 2024-04-16 11:31AM EDT | 170.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| TTWO250117P00175000 | 2024-03-04 11:38AM EDT | 175.00 | 30.40 | 26.50 | 28.45 | 0.00 | - | 1 | 45 | 0.00% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 180.00 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 19.14% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 185.00 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 16.35% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 24.85% |
| TTWO250117P00195000 | 2024-02-26 11:48AM EDT | 195.00 | 45.00 | 46.30 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 30.10% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 32.47% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 35.45% |
© 2024 Yahoo. All rights reserved.