Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620C00080000 | 2024-03-25 1:53PM EDT | 80.00 | 72.27 | 67.50 | 71.95 | 0.00 | - | 1 | 1 | 55.47% |
| TTWO250620C00085000 | 2024-03-25 1:53PM EDT | 85.00 | 68.19 | 63.50 | 67.35 | 0.00 | - | 1 | 1 | 53.48% |
| TTWO250620C00100000 | 2024-02-12 11:18AM EDT | 100.00 | 66.51 | 55.50 | 56.70 | 0.00 | - | - | 5 | 55.94% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 110.00 | 50.80 | 46.40 | 47.45 | 0.00 | - | 1 | 0 | 50.02% |
| TTWO250620C00115000 | 2024-02-28 1:02PM EDT | 115.00 | 45.70 | 46.35 | 47.60 | 0.00 | - | 3 | 7 | 54.97% |
| TTWO250620C00120000 | 2024-04-26 1:05PM EDT | 120.00 | 40.40 | 37.55 | 40.10 | -6.60 | -14.04% | 1 | 24 | 46.65% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 125.00 | 40.70 | 35.10 | 36.95 | 0.00 | - | 7 | 4 | 45.73% |
| TTWO250620C00130000 | 2024-02-21 3:41PM EDT | 130.00 | 37.60 | 39.45 | 40.45 | 0.00 | - | 3 | 3 | 55.68% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 135.00 | 31.00 | 28.35 | 30.05 | 0.00 | - | 2 | 34 | 42.22% |
| TTWO250620C00140000 | 2024-04-23 3:05PM EDT | 140.00 | 26.00 | 25.90 | 28.60 | 0.00 | - | 5 | 10 | 43.60% |
| TTWO250620C00145000 | 2024-04-16 10:55AM EDT | 145.00 | 25.66 | 23.40 | 24.75 | 0.00 | - | 1 | 35 | 40.70% |
| TTWO250620C00150000 | 2024-04-12 3:09PM EDT | 150.00 | 24.75 | 19.50 | 22.20 | 0.00 | - | 10 | 23 | 39.76% |
| TTWO250620C00155000 | 2024-04-25 10:43AM EDT | 155.00 | 18.00 | 18.85 | 19.90 | 0.00 | - | 13 | 172 | 39.01% |
| TTWO250620C00160000 | 2024-04-04 1:43PM EDT | 160.00 | 15.65 | 15.80 | 17.80 | -6.95 | -30.75% | 1 | 47 | 38.35% |
| TTWO250620C00165000 | 2024-04-23 11:51AM EDT | 165.00 | 14.69 | 13.90 | 15.75 | 0.00 | - | 1 | 134 | 37.55% |
| TTWO250620C00170000 | 2024-04-25 10:12AM EDT | 170.00 | 12.35 | 11.65 | 14.05 | 0.00 | - | 4 | 186 | 37.09% |
| TTWO250620C00175000 | 2024-04-19 2:03PM EDT | 175.00 | 10.79 | 9.50 | 12.40 | 0.00 | - | 4 | 88 | 36.50% |
| TTWO250620C00180000 | 2024-04-12 9:30AM EDT | 180.00 | 14.00 | 10.60 | 10.90 | 0.00 | - | 1 | 61 | 35.94% |
| TTWO250620C00185000 | 2024-03-28 12:58PM EDT | 185.00 | 11.90 | 9.20 | 9.60 | 0.00 | - | 110 | 91 | 35.52% |
| TTWO250620C00190000 | 2024-04-23 10:22AM EDT | 190.00 | 7.75 | 8.15 | 8.45 | 0.00 | - | 21 | 190 | 35.15% |
| TTWO250620C00195000 | 2024-04-23 3:55PM EDT | 195.00 | 6.50 | 7.05 | 7.40 | 0.00 | - | 24 | 107 | 34.78% |
| TTWO250620C00200000 | 2024-04-15 3:31PM EDT | 200.00 | 7.10 | 6.00 | 6.50 | 0.00 | - | 28 | 440 | 34.50% |
| TTWO250620C00210000 | 2024-03-08 3:48PM EDT | 210.00 | 4.90 | 6.65 | 7.15 | 0.00 | - | 1 | 368 | 38.68% |
| TTWO250620C00220000 | 2024-04-19 3:54PM EDT | 220.00 | 3.10 | 3.40 | 3.75 | 0.00 | - | 1 | 47 | 33.42% |
| TTWO250620C00230000 | 2024-04-18 1:41PM EDT | 230.00 | 2.33 | 2.49 | 2.86 | 0.00 | - | 1 | 163 | 33.11% |
| TTWO250620C00240000 | 2024-04-26 12:05PM EDT | 240.00 | 1.82 | 1.49 | 2.23 | +0.03 | +1.68% | 2 | 20 | 33.04% |
| TTWO250620C00250000 | 2024-04-23 2:55PM EDT | 250.00 | 1.36 | 1.20 | 2.03 | 0.00 | - | 3 | 87 | 34.14% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620P00075000 | 2024-04-22 11:31AM EDT | 75.00 | 1.28 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 43.64% |
| TTWO250620P00080000 | 2024-04-11 9:30AM EDT | 80.00 | 1.45 | 1.37 | 1.87 | 0.00 | - | 1 | 16 | 40.69% |
| TTWO250620P00085000 | 2024-04-22 11:31AM EDT | 85.00 | 2.15 | 1.69 | 2.38 | 0.00 | - | 1 | 10 | 39.74% |
| TTWO250620P00090000 | 2024-03-22 9:30AM EDT | 90.00 | 2.72 | 2.58 | 3.20 | 0.00 | - | 1 | 2 | 39.67% |
| TTWO250620P00095000 | 2024-03-12 1:31PM EDT | 95.00 | 3.57 | 2.29 | 3.05 | 0.00 | - | 66 | 64 | 35.62% |
| TTWO250620P00100000 | 2024-04-24 1:09PM EDT | 100.00 | 4.15 | 2.99 | 4.10 | 0.00 | - | 1 | 205 | 35.76% |
| TTWO250620P00105000 | 2024-04-18 11:26AM EDT | 105.00 | 5.05 | 4.55 | 4.90 | 0.00 | - | 29 | 42 | 34.64% |
| TTWO250620P00110000 | 2024-04-25 1:16PM EDT | 110.00 | 5.85 | 5.50 | 5.85 | 0.00 | - | 4 | 49 | 33.63% |
| TTWO250620P00115000 | 2024-04-25 1:19PM EDT | 115.00 | 6.96 | 6.55 | 6.90 | 0.00 | - | 31 | 529 | 32.57% |
| TTWO250620P00120000 | 2024-04-25 12:54PM EDT | 120.00 | 8.15 | 7.80 | 8.20 | 0.00 | - | 17 | 802 | 31.76% |
| TTWO250620P00125000 | 2024-04-09 2:56PM EDT | 125.00 | 7.75 | 8.75 | 9.65 | 0.00 | - | 40 | 1,055 | 30.92% |
| TTWO250620P00130000 | 2024-03-27 11:17AM EDT | 130.00 | 11.00 | 10.70 | 10.95 | 0.00 | - | 1 | 148 | 29.49% |
| TTWO250620P00135000 | 2024-04-19 10:02AM EDT | 135.00 | 14.17 | 12.60 | 12.90 | 0.00 | - | 1 | 532 | 28.94% |
| TTWO250620P00140000 | 2024-04-18 2:13PM EDT | 140.00 | 15.95 | 14.60 | 16.75 | 0.00 | - | 1 | 11 | 31.21% |
| TTWO250620P00145000 | 2024-04-18 3:02PM EDT | 145.00 | 18.20 | 16.75 | 17.20 | 0.00 | - | 2 | 172 | 27.45% |
| TTWO250620P00150000 | 2024-03-25 12:57PM EDT | 150.00 | 20.16 | 19.70 | 21.00 | 0.00 | - | 7 | 23 | 28.86% |
| TTWO250620P00155000 | 2024-04-22 3:39PM EDT | 155.00 | 24.05 | 21.65 | 24.50 | 0.00 | - | 100 | 143 | 29.44% |
| TTWO250620P00160000 | 2024-02-29 12:15PM EDT | 160.00 | 23.45 | 22.80 | 25.35 | 0.00 | - | 1 | 54 | 25.34% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 165.00 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 26.24% |
| TTWO250620P00170000 | 2024-02-08 4:55PM EDT | 170.00 | 19.90 | 31.10 | 32.75 | 0.00 | - | - | 2 | 25.46% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 175.00 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 19.06% |
| TTWO250620P00190000 | 2024-02-28 1:02PM EDT | 190.00 | 44.30 | 42.15 | 44.50 | 0.00 | - | - | 146 | 0.00% |
© 2024 Yahoo. All rights reserved.