Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 100.85 | 102.95 | 0.00 | - | 6 | 10 | 129.99% |
| 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 | 117.63% |
| TTWO250117C00070000 | 2023-08-09 2:46PM EDT | 70.00 | 79.20 | 78.20 | 79.40 | 0.00 | - | 1 | 4 | 83.76% |
| 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 | 24.61% |
| TTWO250117C00085000 | 2023-06-21 9:41AM EDT | 85.00 | 64.54 | 74.70 | 76.85 | 0.00 | - | 1 | 4 | 96.82% |
| TTWO250117C00090000 | 2023-08-21 10:08AM EDT | 90.00 | 59.33 | 62.00 | 62.70 | 0.00 | - | 1 | 4 | 69.49% |
| TTWO250117C00095000 | 2023-09-18 2:27PM EDT | 95.00 | 56.52 | 51.75 | 52.40 | 0.00 | - | 2 | 11 | 51.75% |
| TTWO250117C00100000 | 2023-09-05 11:53AM EDT | 100.00 | 53.29 | 47.90 | 48.65 | 0.00 | - | 1 | 33 | 50.82% |
| TTWO250117C00105000 | 2023-05-09 9:42AM EDT | 105.00 | 37.00 | 43.30 | 44.50 | 0.00 | - | 1 | 17 | 48.15% |
| TTWO250117C00110000 | 2023-08-11 10:15AM EDT | 110.00 | 44.75 | 46.20 | 47.15 | 0.00 | - | 1 | 68 | 57.99% |
| TTWO250117C00115000 | 2023-08-18 2:50PM EDT | 115.00 | 40.60 | 42.75 | 43.50 | 0.00 | - | 6 | 44 | 55.80% |
| TTWO250117C00120000 | 2023-07-11 1:25PM EDT | 120.00 | 46.99 | 37.55 | 38.65 | 0.00 | - | 1 | 34 | 50.86% |
| TTWO250117C00125000 | 2023-07-21 2:46PM EDT | 125.00 | 44.46 | 33.50 | 34.55 | 0.00 | - | 4 | 94 | 48.61% |
| TTWO250117C00130000 | 2023-09-21 9:43AM EDT | 130.00 | 29.63 | 28.25 | 28.90 | -4.22 | -12.47% | 2 | 183 | 42.69% |
| TTWO250117C00135000 | 2023-09-21 9:43AM EDT | 135.00 | 26.88 | 25.60 | 26.25 | -3.43 | -11.32% | 2 | 862 | 41.81% |
| TTWO250117C00140000 | 2023-09-21 11:55AM EDT | 140.00 | 23.75 | 23.10 | 23.60 | -4.25 | -15.18% | 1 | 669 | 40.72% |
| TTWO250117C00145000 | 2023-09-21 11:16AM EDT | 145.00 | 21.71 | 20.60 | 21.25 | -2.14 | -8.97% | 2 | 96 | 39.91% |
| TTWO250117C00150000 | 2023-09-21 11:16AM EDT | 150.00 | 19.53 | 18.40 | 19.15 | -3.02 | -13.39% | 3 | 180 | 39.28% |
| TTWO250117C00155000 | 2023-09-19 1:13PM EDT | 155.00 | 21.40 | 16.65 | 17.20 | 0.00 | - | 2 | 291 | 38.68% |
| TTWO250117C00160000 | 2023-09-11 12:46PM EDT | 160.00 | 19.59 | 14.65 | 15.35 | 0.00 | - | 4 | 114 | 38.04% |
| TTWO250117C00165000 | 2023-08-30 3:02PM EDT | 165.00 | 15.76 | 13.20 | 13.65 | 0.00 | - | 13 | 144 | 37.43% |
| TTWO250117C00170000 | 2023-09-13 12:57PM EDT | 170.00 | 14.85 | 11.70 | 12.10 | 0.00 | - | 1 | 619 | 36.86% |
| TTWO250117C00175000 | 2023-09-01 2:30PM EDT | 175.00 | 12.60 | 10.35 | 10.70 | 0.00 | - | 4 | 181 | 36.34% |
| TTWO250117C00180000 | 2023-09-21 11:36AM EDT | 180.00 | 9.60 | 9.05 | 9.45 | -1.45 | -13.12% | 1 | 18 | 35.88% |
| TTWO250117C00185000 | 2023-08-30 10:48AM EDT | 185.00 | 10.00 | 8.00 | 8.30 | 0.00 | - | 5 | 87 | 35.41% |
| TTWO250117C00190000 | 2023-09-05 3:54PM EDT | 190.00 | 8.70 | 7.05 | 7.30 | 0.00 | - | 39 | 131 | 35.02% |
| TTWO250117C00195000 | 2023-09-15 12:25PM EDT | 195.00 | 7.84 | 6.15 | 6.40 | 0.00 | - | 1 | 44 | 34.65% |
| TTWO250117C00200000 | 2023-09-06 11:04AM EDT | 200.00 | 6.40 | 5.40 | 5.60 | 0.00 | - | 1 | 156 | 34.31% |
| TTWO250117C00210000 | 2023-09-21 12:28PM EDT | 210.00 | 4.30 | 4.10 | 4.30 | -1.20 | -21.82% | 3 | 826 | 33.78% |
| TTWO250117C00220000 | 2023-09-18 11:53AM EDT | 220.00 | 3.85 | 3.10 | 3.25 | 0.00 | - | 2 | 375 | 33.22% |
| TTWO250117C00230000 | 2023-09-21 9:53AM EDT | 230.00 | 2.65 | 2.35 | 2.63 | -0.50 | -15.87% | 3 | 33 | 33.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2023-09-21 1:38PM EDT | 50.00 | 0.54 | 0.31 | 0.80 | +0.09 | +20.00% | 1 | 34 | 50.39% |
| TTWO250117P00055000 | 2023-09-11 3:53PM EDT | 55.00 | 0.67 | 0.60 | 1.02 | 0.00 | - | 2 | 3 | 48.32% |
| TTWO250117P00060000 | 2023-09-13 9:30AM EDT | 60.00 | 0.80 | 0.83 | 1.27 | 0.00 | - | 1 | 21 | 46.29% |
| TTWO250117P00065000 | 2023-08-15 12:02PM EDT | 65.00 | 1.36 | 0.76 | 1.25 | 0.00 | - | 2 | 10 | 42.16% |
| TTWO250117P00070000 | 2023-09-06 9:30AM EDT | 70.00 | 1.35 | 1.40 | 1.90 | 0.00 | - | 1 | 14 | 42.58% |
| TTWO250117P00075000 | 2023-09-14 3:23PM EDT | 75.00 | 1.50 | 1.96 | 2.13 | 0.00 | - | 1 | 36 | 40.06% |
| TTWO250117P00080000 | 2023-08-07 11:45AM EDT | 80.00 | 2.79 | 2.03 | 2.28 | 0.00 | - | 15 | 331 | 37.20% |
| TTWO250117P00085000 | 2023-09-06 11:01AM EDT | 85.00 | 2.77 | 2.90 | 3.20 | 0.00 | - | 1 | 7 | 37.45% |
| TTWO250117P00090000 | 2023-09-06 11:01AM EDT | 90.00 | 3.30 | 3.60 | 3.85 | 0.00 | - | 1 | 66 | 36.15% |
| TTWO250117P00095000 | 2023-08-25 11:53AM EDT | 95.00 | 4.57 | 4.35 | 4.65 | 0.00 | - | 1 | 203 | 35.05% |
| TTWO250117P00100000 | 2023-09-06 3:51PM EDT | 100.00 | 4.80 | 5.20 | 5.55 | 0.00 | - | 18 | 156 | 33.94% |
| TTWO250117P00105000 | 2023-09-06 3:36PM EDT | 105.00 | 5.75 | 6.25 | 6.60 | 0.00 | - | 50 | 2,208 | 32.90% |
| TTWO250117P00110000 | 2023-09-20 1:05PM EDT | 110.00 | 6.30 | 7.35 | 7.80 | 0.00 | - | 3 | 821 | 31.91% |
| TTWO250117P00115000 | 2023-09-15 12:25PM EDT | 115.00 | 7.22 | 8.65 | 9.20 | 0.00 | - | 1 | 338 | 31.02% |
| TTWO250117P00120000 | 2023-09-21 10:50AM EDT | 120.00 | 10.10 | 10.25 | 10.75 | +1.35 | +15.43% | 4 | 1,091 | 30.11% |
| TTWO250117P00125000 | 2023-08-18 2:55PM EDT | 125.00 | 12.70 | 9.95 | 10.25 | 0.00 | - | 2 | 1,001 | 25.30% |
| TTWO250117P00130000 | 2023-09-18 11:07AM EDT | 130.00 | 12.20 | 13.85 | 14.40 | 0.00 | - | 1 | 1,096 | 28.31% |
| TTWO250117P00135000 | 2023-08-18 2:58PM EDT | 135.00 | 16.65 | 13.45 | 13.75 | 0.00 | - | 2 | 439 | 22.92% |
| TTWO250117P00140000 | 2023-09-18 11:07AM EDT | 140.00 | 16.20 | 18.30 | 19.00 | 0.00 | - | 1 | 225 | 26.78% |
| TTWO250117P00145000 | 2023-08-07 3:58PM EDT | 145.00 | 20.50 | 18.50 | 18.95 | 0.00 | - | 1 | 184 | 21.71% |
| TTWO250117P00150000 | 2023-08-18 11:53AM EDT | 150.00 | 24.00 | 19.85 | 20.75 | 0.00 | - | 29 | 80 | 19.08% |
| TTWO250117P00155000 | 2023-09-20 10:05AM EDT | 155.00 | 23.30 | 26.60 | 27.20 | 0.00 | - | 3 | 162 | 23.90% |
| TTWO250117P00160000 | 2023-08-08 2:52PM EDT | 160.00 | 30.15 | 25.70 | 26.20 | 0.00 | - | 73 | 112 | 14.54% |
| TTWO250117P00165000 | 2023-09-05 10:30AM EDT | 165.00 | 29.70 | 33.15 | 34.10 | 0.00 | - | 7 | 52 | 22.45% |
| TTWO250117P00170000 | 2023-08-31 11:58AM EDT | 170.00 | 32.30 | 36.80 | 37.40 | 0.00 | - | 2 | 19 | 20.66% |
| TTWO250117P00175000 | 2023-08-09 1:27PM EDT | 175.00 | 38.81 | 35.90 | 36.50 | 0.00 | - | 8 | 15 | 0.00% |
| TTWO250117P00180000 | 2023-08-23 1:28PM EDT | 180.00 | 39.20 | 45.00 | 45.65 | 0.00 | - | 1 | 46 | 19.01% |
| TTWO250117P00185000 | 2023-08-09 1:18PM EDT | 185.00 | 46.66 | 43.50 | 44.05 | 0.00 | - | - | 1 | 0.00% |
| TTWO250117P00190000 | 2023-08-09 12:03PM EDT | 190.00 | 52.40 | 48.15 | 48.90 | 0.00 | - | - | 10 | 0.00% |
| TTWO250117P00195000 | 2023-09-06 11:24AM EDT | 195.00 | 55.05 | 58.55 | 59.60 | 0.00 | - | 1 | 1 | 18.06% |
© 2023 Yahoo. All rights reserved.
