Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00080000 | 2024-04-16 10:34AM EDT | 80.00 | 65.23 | 58.65 | 61.85 | 0.00 | - | 2 | 2 | 750.78% |
| TTWO240419C00135000 | 2024-04-18 3:53PM EDT | 135.00 | 6.00 | 4.65 | 5.85 | 0.00 | - | 1 | 52 | 72.66% |
| TTWO240419C00136000 | 2024-03-19 11:37AM EDT | 136.00 | 9.95 | 3.30 | 5.70 | 0.00 | - | 9 | 9 | 102.64% |
| TTWO240419C00137000 | 2024-04-04 1:31PM EDT | 137.00 | 16.25 | 2.12 | 4.65 | 0.00 | - | 1 | 1 | 88.67% |
| TTWO240419C00140000 | 2024-04-19 2:34PM EDT | 140.00 | 0.32 | 0.16 | 0.23 | -6.56 | -95.35% | 23 | 184 | 0.00% |
| TTWO240419C00141000 | 2024-04-19 2:56PM EDT | 141.00 | 0.04 | 0.00 | 0.04 | -0.96 | -96.00% | 23 | 128 | 7.13% |
| TTWO240419C00142000 | 2024-04-19 10:28AM EDT | 142.00 | 0.12 | 0.00 | 0.42 | -0.56 | -82.35% | 11 | 101 | 34.38% |
| TTWO240419C00143000 | 2024-04-18 3:59PM EDT | 143.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 114 | 105 | 17.19% |
| TTWO240419C00144000 | 2024-04-19 11:26AM EDT | 144.00 | 0.06 | 0.00 | 0.93 | -0.01 | -14.29% | 11 | 58 | 56.45% |
| TTWO240419C00145000 | 2024-04-19 12:35PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 13 | 638 | 35.94% |
| TTWO240419C00146000 | 2024-04-19 11:38AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 4 | 221 | 32.81% |
| TTWO240419C00147000 | 2024-04-18 11:35AM EDT | 147.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 37.50% |
| TTWO240419C00148000 | 2024-04-18 2:50PM EDT | 148.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 276 | 42.19% |
| TTWO240419C00149000 | 2024-04-18 11:03AM EDT | 149.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 13 | 178 | 56.25% |
| TTWO240419C00150000 | 2024-04-19 12:31PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,709 | 51.56% |
| TTWO240419C00152500 | 2024-04-18 12:47PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 278 | 59.38% |
| TTWO240419C00155000 | 2024-04-19 12:38PM EDT | 155.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 5 | 5,658 | 68.75% |
| TTWO240419C00157500 | 2024-04-16 3:39PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16 | 227 | 78.13% |
| TTWO240419C00160000 | 2024-04-19 12:31PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 744 | 87.50% |
| TTWO240419C00162500 | 2024-04-19 9:49AM EDT | 162.50 | 0.05 | 0.00 | 0.29 | +0.04 | +400.00% | 1 | 78 | 149.80% |
| TTWO240419C00165000 | 2024-04-17 1:07PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 280 | 126.56% |
| TTWO240419C00167500 | 2024-04-16 1:13PM EDT | 167.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 208.40% |
| TTWO240419C00170000 | 2024-04-17 11:34AM EDT | 170.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 2 | 92 | 210.16% |
| TTWO240419C00172500 | 2024-04-16 1:16PM EDT | 172.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 234.96% |
| TTWO240419C00175000 | 2024-03-28 11:04AM EDT | 175.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 247.85% |
| TTWO240419C00180000 | 2024-03-25 3:19PM EDT | 180.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 233.20% |
| TTWO240419C00185000 | 2024-04-16 3:11PM EDT | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 175.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00115000 | 2024-04-18 3:17PM EDT | 115.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 232.62% |
| TTWO240419P00120000 | 2024-03-05 11:06AM EDT | 120.00 | 0.58 | 0.00 | 0.23 | 0.00 | - | 1 | 101 | 157.42% |
| TTWO240419P00125000 | 2024-03-25 9:55AM EDT | 125.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 305 | 156.05% |
| TTWO240419P00129000 | 2024-04-05 2:02PM EDT | 129.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 73.44% |
| TTWO240419P00130000 | 2024-04-16 2:18PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 158 | 114.36% |
| TTWO240419P00132000 | 2024-03-20 10:01AM EDT | 132.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 4 | 97.27% |
| TTWO240419P00134000 | 2024-04-05 9:56AM EDT | 134.00 | 0.12 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 78.91% |
| TTWO240419P00135000 | 2024-04-19 12:50PM EDT | 135.00 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 26 | 642 | 44.53% |
| TTWO240419P00136000 | 2024-04-16 3:58PM EDT | 136.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | 6 | 11 | 54.49% |
| TTWO240419P00137000 | 2024-04-18 3:55PM EDT | 137.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 38.77% |
| TTWO240419P00138000 | 2024-04-18 2:42PM EDT | 138.00 | 0.06 | 0.00 | 0.05 | -0.05 | -45.45% | 25 | 55 | 22.66% |
| TTWO240419P00139000 | 2024-04-19 12:17PM EDT | 139.00 | 0.13 | 0.00 | 0.04 | -0.05 | -27.78% | 27 | 104 | 14.26% |
| TTWO240419P00140000 | 2024-04-19 2:35PM EDT | 140.00 | 0.14 | 0.08 | 0.16 | -0.40 | -74.07% | 114 | 2,211 | 11.52% |
| TTWO240419P00141000 | 2024-04-19 11:08AM EDT | 141.00 | 0.76 | 0.31 | 1.25 | -0.42 | -35.59% | 4 | 189 | 32.23% |
| TTWO240419P00142000 | 2024-04-19 3:01PM EDT | 142.00 | 1.85 | 1.44 | 2.19 | +0.17 | +10.12% | 21 | 161 | 42.87% |
| TTWO240419P00143000 | 2024-04-19 12:53PM EDT | 143.00 | 2.51 | 2.42 | 3.40 | +0.56 | +28.72% | 5 | 1,923 | 62.50% |
| TTWO240419P00144000 | 2024-04-19 2:49PM EDT | 144.00 | 3.90 | 3.40 | 4.55 | +0.64 | +19.63% | 6 | 2,765 | 54.30% |
| TTWO240419P00145000 | 2024-04-19 12:15PM EDT | 145.00 | 4.90 | 4.60 | 5.75 | +2.11 | +75.63% | 30 | 1,436 | 73.24% |
| TTWO240419P00146000 | 2024-04-19 1:08PM EDT | 146.00 | 5.72 | 4.80 | 6.45 | +1.38 | +31.80% | 43 | 218 | 95.41% |
| TTWO240419P00147000 | 2024-04-18 9:59AM EDT | 147.00 | 3.65 | 5.35 | 8.10 | 0.00 | - | 12 | 174 | 62.11% |
| TTWO240419P00148000 | 2024-04-19 1:19PM EDT | 148.00 | 8.02 | 6.70 | 8.55 | +3.83 | +91.41% | 46 | 289 | 57.42% |
| TTWO240419P00149000 | 2024-04-19 1:08PM EDT | 149.00 | 8.72 | 7.25 | 9.75 | +1.33 | +18.00% | 1 | 15 | 137.11% |
| TTWO240419P00150000 | 2024-04-19 1:50PM EDT | 150.00 | 9.46 | 9.40 | 10.50 | +0.88 | +10.26% | 8 | 326 | 101.27% |
| TTWO240419P00152500 | 2024-04-17 2:34PM EDT | 152.50 | 8.10 | 10.65 | 13.70 | 0.00 | - | 3 | 1 | 91.41% |
| TTWO240419P00155000 | 2024-04-17 3:31PM EDT | 155.00 | 12.10 | 13.15 | 16.20 | 0.00 | - | 74 | 2 | 105.47% |
| TTWO240419P00157500 | 2024-04-17 3:31PM EDT | 157.50 | 14.60 | 15.90 | 18.80 | 0.00 | - | 3 | 0 | 142.19% |
| TTWO240419P00160000 | 2024-04-17 2:32PM EDT | 160.00 | 16.35 | 18.75 | 21.45 | 0.00 | - | 29 | 0 | 180.86% |
| TTWO240419P00170000 | 2024-03-08 11:42AM EDT | 170.00 | 24.50 | 17.25 | 20.60 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240419P00175000 | 2024-02-23 3:43PM EDT | 175.00 | 23.51 | 21.15 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.