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 | 2024-06-21 1:34PM EDT | 80.00 | 82.45 | 72.95 | 77.50 | 0.00 | - | 1 | 0 | 65.19% |
| TTWO250620C00085000 | 2024-06-21 1:34PM EDT | 85.00 | 77.77 | 68.45 | 73.00 | 0.00 | - | 1 | 0 | 62.72% |
| TTWO250620C00090000 | 2024-06-06 10:21AM EDT | 90.00 | 84.16 | 65.75 | 69.70 | 0.00 | - | - | 5 | 66.55% |
| TTWO250620C00100000 | 2024-06-03 9:56AM EDT | 100.00 | 68.22 | 59.00 | 62.40 | 0.00 | - | 5 | 5 | 66.83% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 110.00 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 45.61% |
| TTWO250620C00115000 | 2024-08-12 11:15AM EDT | 115.00 | 42.51 | 43.70 | 46.10 | 0.00 | - | 1 | 10 | 52.85% |
| TTWO250620C00120000 | 2024-09-26 9:30AM EDT | 120.00 | 39.95 | 39.55 | 40.30 | 0.00 | - | 2 | 22 | 45.94% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 125.00 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 51.75% |
| TTWO250620C00130000 | 2024-08-05 10:12AM EDT | 130.00 | 25.55 | 37.60 | 38.35 | 0.00 | - | 3 | 5 | 54.96% |
| TTWO250620C00135000 | 2024-08-12 2:26PM EDT | 135.00 | 28.10 | 29.50 | 31.00 | 0.00 | - | 1 | 35 | 45.32% |
| TTWO250620C00140000 | 2024-09-24 1:13PM EDT | 140.00 | 24.28 | 25.00 | 25.65 | 0.00 | - | 1 | 15 | 39.53% |
| TTWO250620C00145000 | 2024-10-03 1:31PM EDT | 145.00 | 19.45 | 21.85 | 22.50 | 0.00 | - | 2 | 91 | 38.28% |
| TTWO250620C00150000 | 2024-09-20 12:48PM EDT | 150.00 | 17.37 | 19.10 | 19.65 | 0.00 | - | 1 | 43 | 37.29% |
| TTWO250620C00155000 | 2024-09-19 12:26PM EDT | 155.00 | 20.40 | 16.45 | 17.05 | 0.00 | - | 1 | 192 | 36.41% |
| TTWO250620C00160000 | 2024-09-23 12:19PM EDT | 160.00 | 12.61 | 13.80 | 14.65 | 0.00 | - | 2 | 63 | 35.54% |
| TTWO250620C00165000 | 2024-10-04 9:30AM EDT | 165.00 | 11.05 | 11.90 | 12.60 | +0.20 | +1.84% | 1 | 291 | 34.97% |
| TTWO250620C00170000 | 2024-10-04 9:30AM EDT | 170.00 | 9.50 | 10.35 | 10.75 | -0.20 | -2.06% | 3 | 279 | 34.40% |
| TTWO250620C00175000 | 2024-10-03 3:22PM EDT | 175.00 | 7.10 | 8.70 | 9.10 | 0.00 | - | 10 | 209 | 33.86% |
| TTWO250620C00180000 | 2024-10-04 12:56PM EDT | 180.00 | 7.20 | 7.05 | 7.70 | +0.85 | +13.39% | 1 | 301 | 33.47% |
| TTWO250620C00185000 | 2024-10-04 12:56PM EDT | 185.00 | 6.00 | 5.20 | 6.45 | -0.56 | -8.54% | 2 | 158 | 33.03% |
| TTWO250620C00190000 | 2024-10-04 12:55PM EDT | 190.00 | 4.95 | 4.10 | 5.40 | -0.35 | -6.60% | 4 | 757 | 32.71% |
| TTWO250620C00195000 | 2024-10-04 12:55PM EDT | 195.00 | 4.10 | 3.20 | 4.50 | +0.30 | +7.89% | 11 | 370 | 32.42% |
| TTWO250620C00200000 | 2024-10-03 3:31PM EDT | 200.00 | 2.71 | 3.05 | 3.70 | 0.00 | - | 100 | 786 | 32.05% |
| TTWO250620C00210000 | 2024-10-04 3:19PM EDT | 210.00 | 2.35 | 2.22 | 2.46 | +0.49 | +26.34% | 1 | 397 | 31.40% |
| TTWO250620C00220000 | 2024-09-03 11:19AM EDT | 220.00 | 2.44 | 1.12 | 1.46 | 0.00 | - | 1 | 48 | 30.17% |
| TTWO250620C00230000 | 2024-10-02 11:24AM EDT | 230.00 | 0.90 | 0.92 | 1.16 | 0.00 | - | 3 | 403 | 31.15% |
| TTWO250620C00240000 | 2024-10-02 11:09AM EDT | 240.00 | 0.64 | 0.45 | 0.79 | 0.00 | - | 2 | 24 | 31.08% |
| TTWO250620C00250000 | 2024-10-03 11:19AM EDT | 250.00 | 0.42 | 0.18 | 1.26 | 0.00 | - | 1 | 122 | 36.33% |
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 | 2.85 | 0.00 | - | 1 | 8 | 55.74% |
| TTWO250620P00080000 | 2024-05-20 9:30AM EDT | 80.00 | 1.24 | 0.00 | 2.89 | 0.00 | - | 1 | 21 | 51.49% |
| TTWO250620P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 1.76 | 0.00 | 2.99 | 0.00 | - | 2 | 21 | 57.28% |
| TTWO250620P00090000 | 2024-08-05 1:08PM EDT | 90.00 | 3.49 | 0.47 | 2.25 | 0.00 | - | 2 | 8 | 48.62% |
| TTWO250620P00095000 | 2024-03-12 1:31PM EDT | 95.00 | 3.57 | 2.29 | 3.05 | 0.00 | - | 66 | 64 | 48.69% |
| TTWO250620P00100000 | 2024-08-09 12:52PM EDT | 100.00 | 3.00 | 1.45 | 1.85 | 0.00 | - | 2 | 210 | 38.51% |
| TTWO250620P00105000 | 2024-09-03 11:06AM EDT | 105.00 | 1.99 | 2.10 | 2.46 | 0.00 | - | 300 | 344 | 37.93% |
| TTWO250620P00110000 | 2024-10-03 2:43PM EDT | 110.00 | 3.03 | 2.43 | 2.88 | 0.00 | - | 1 | 289 | 36.05% |
| TTWO250620P00115000 | 2024-09-13 1:32PM EDT | 115.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 2 | 670 | 35.03% |
| TTWO250620P00120000 | 2024-09-11 3:36PM EDT | 120.00 | 4.45 | 2.99 | 4.35 | 0.00 | - | 1 | 906 | 33.70% |
| TTWO250620P00125000 | 2024-09-20 1:29PM EDT | 125.00 | 5.80 | 4.90 | 5.30 | 0.00 | - | 2 | 1,119 | 32.58% |
| TTWO250620P00130000 | 2024-09-04 11:23AM EDT | 130.00 | 5.40 | 6.05 | 6.50 | 0.00 | - | 100 | 480 | 31.71% |
| TTWO250620P00135000 | 2024-08-01 10:52AM EDT | 135.00 | 9.70 | 5.50 | 5.85 | 0.00 | - | 1 | 793 | 26.00% |
| TTWO250620P00140000 | 2024-08-01 10:52AM EDT | 140.00 | 11.50 | 6.70 | 7.10 | 0.00 | - | 1 | 175 | 24.71% |
| TTWO250620P00145000 | 2024-09-13 11:29AM EDT | 145.00 | 10.60 | 10.80 | 11.30 | 0.00 | - | 9 | 463 | 29.02% |
| TTWO250620P00150000 | 2024-09-17 12:04PM EDT | 150.00 | 13.00 | 12.90 | 13.30 | 0.00 | - | 1 | 66 | 28.00% |
| TTWO250620P00155000 | 2024-09-17 12:01PM EDT | 155.00 | 15.25 | 15.25 | 16.70 | 0.00 | - | 2 | 331 | 29.22% |
| TTWO250620P00160000 | 2024-09-17 12:09PM EDT | 160.00 | 17.85 | 17.85 | 18.55 | 0.00 | - | 4 | 180 | 26.87% |
| TTWO250620P00165000 | 2024-09-18 3:11PM EDT | 165.00 | 19.89 | 20.80 | 21.30 | 0.00 | - | 2 | 345 | 25.73% |
| TTWO250620P00170000 | 2024-08-29 10:16AM EDT | 170.00 | 18.54 | 23.10 | 23.70 | 0.00 | - | 2 | 2 | 23.18% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 175.00 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 36.26% |
| TTWO250620P00180000 | 2024-08-16 11:42AM EDT | 180.00 | 32.67 | 30.60 | 31.30 | 0.00 | - | 4 | 2 | 22.22% |
| TTWO250620P00190000 | 2024-02-28 1:02PM EDT | 190.00 | 44.30 | 42.15 | 44.50 | 0.00 | - | - | 146 | 34.66% |
| TTWO250620P00210000 | 2024-06-06 1:18PM EDT | 210.00 | 44.00 | 56.05 | 60.30 | 0.00 | - | - | 0 | 29.69% |
© 2024 Yahoo. All rights reserved.