Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 61.75 | 65.35 | 0.00 | - | 2 | 2 | 419.53% |
| TTWO240419C00135000 | 2024-04-17 11:14AM EDT | 135.00 | 10.05 | 7.30 | 9.30 | -0.95 | -8.64% | 4 | 54 | 51.37% |
| TTWO240419C00136000 | 2024-03-19 11:37AM EDT | 136.00 | 9.95 | 6.65 | 8.80 | 0.00 | - | 9 | 9 | 68.07% |
| TTWO240419C00137000 | 2024-04-04 1:31PM EDT | 137.00 | 16.25 | 5.40 | 7.80 | 0.00 | - | 1 | 1 | 56.45% |
| TTWO240419C00140000 | 2024-04-17 9:42AM EDT | 140.00 | 6.88 | 2.87 | 3.90 | +1.05 | +18.01% | 2 | 184 | 45.95% |
| TTWO240419C00141000 | 2024-03-25 11:12AM EDT | 141.00 | 5.35 | 2.55 | 2.99 | 0.00 | - | 6 | 4 | 40.43% |
| TTWO240419C00142000 | 2024-03-26 11:07AM EDT | 142.00 | 6.25 | 1.90 | 2.08 | 0.00 | - | 9 | 15 | 33.84% |
| TTWO240419C00143000 | 2024-04-17 3:54PM EDT | 143.00 | 1.51 | 1.31 | 1.46 | -1.54 | -50.49% | 7 | 21 | 32.62% |
| TTWO240419C00144000 | 2024-04-17 2:06PM EDT | 144.00 | 1.45 | 0.81 | 1.00 | -0.95 | -39.58% | 51 | 14 | 32.52% |
| TTWO240419C00145000 | 2024-04-17 3:51PM EDT | 145.00 | 0.60 | 0.49 | 0.64 | -1.35 | -69.23% | 36 | 659 | 32.13% |
| TTWO240419C00146000 | 2024-04-17 1:47PM EDT | 146.00 | 0.62 | 0.28 | 0.39 | -0.61 | -49.59% | 120 | 135 | 31.98% |
| TTWO240419C00147000 | 2024-04-17 10:28AM EDT | 147.00 | 0.79 | 0.13 | 0.24 | -0.14 | -15.05% | 22 | 74 | 32.52% |
| TTWO240419C00148000 | 2024-04-17 10:47AM EDT | 148.00 | 0.41 | 0.03 | 0.14 | -0.42 | -50.60% | 12 | 276 | 32.91% |
| TTWO240419C00149000 | 2024-04-17 10:05AM EDT | 149.00 | 0.52 | 0.04 | 0.11 | +0.07 | +15.56% | 21 | 165 | 35.74% |
| TTWO240419C00150000 | 2024-04-17 3:56PM EDT | 150.00 | 0.07 | 0.02 | 0.26 | -0.24 | -77.42% | 42 | 1,705 | 49.61% |
| TTWO240419C00152500 | 2024-04-17 2:07PM EDT | 152.50 | 0.02 | 0.02 | 0.06 | -0.09 | -81.82% | 3 | 282 | 45.70% |
| TTWO240419C00155000 | 2024-04-17 3:35PM EDT | 155.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 23 | 5,680 | 51.95% |
| TTWO240419C00157500 | 2024-04-16 3:39PM EDT | 157.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 5 | 227 | 72.27% |
| TTWO240419C00160000 | 2024-04-17 2:42PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 758 | 53.13% |
| TTWO240419C00162500 | 2024-04-17 2:28PM EDT | 162.50 | 0.01 | 0.01 | 0.22 | -0.02 | -66.67% | 1 | 78 | 90.43% |
| TTWO240419C00165000 | 2024-04-17 1:07PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 281 | 67.19% |
| TTWO240419C00167500 | 2024-04-16 1:13PM EDT | 167.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 16 | 112.89% |
| TTWO240419C00170000 | 2024-04-17 11:34AM EDT | 170.00 | 0.02 | 0.00 | 0.51 | -0.01 | -33.33% | 2 | 94 | 133.40% |
| TTWO240419C00172500 | 2024-04-16 1:16PM EDT | 172.50 | 0.11 | 0.00 | 1.27 | 0.00 | - | 3 | 12 | 172.07% |
| TTWO240419C00175000 | 2024-03-28 11:04AM EDT | 175.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 2 | 24 | 156.64% |
| TTWO240419C00180000 | 2024-03-25 3:19PM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 103.13% |
| TTWO240419C00185000 | 2024-04-16 3:11PM EDT | 185.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 139.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00115000 | 2024-03-14 11:03AM EDT | 115.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 212.50% |
| TTWO240419P00120000 | 2024-03-05 11:06AM EDT | 120.00 | 0.58 | 0.00 | 0.23 | 0.00 | - | 1 | 101 | 122.27% |
| TTWO240419P00125000 | 2024-03-25 9:55AM EDT | 125.00 | 0.32 | 0.00 | 0.72 | 0.00 | - | 1 | 305 | 122.66% |
| TTWO240419P00129000 | 2024-04-05 2:02PM EDT | 129.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 61.72% |
| TTWO240419P00130000 | 2024-04-16 2:18PM EDT | 130.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 158 | 73.05% |
| TTWO240419P00132000 | 2024-03-20 10:01AM EDT | 132.00 | 0.41 | 0.00 | 0.23 | 0.00 | - | - | 4 | 64.06% |
| TTWO240419P00134000 | 2024-04-05 9:56AM EDT | 134.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 54.69% |
| TTWO240419P00135000 | 2024-04-16 1:03PM EDT | 135.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 5 | 643 | 51.37% |
| TTWO240419P00136000 | 2024-04-16 3:58PM EDT | 136.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 6 | 11 | 53.32% |
| TTWO240419P00137000 | 2024-04-17 12:23PM EDT | 137.00 | 0.10 | 0.06 | 0.12 | +0.02 | +25.00% | 1 | 30 | 39.65% |
| TTWO240419P00138000 | 2024-04-17 1:52PM EDT | 138.00 | 0.09 | 0.09 | 0.18 | -0.04 | -30.77% | 5 | 60 | 38.09% |
| TTWO240419P00139000 | 2024-04-12 3:10PM EDT | 139.00 | 0.19 | 0.15 | 0.40 | 0.00 | - | 32 | 104 | 41.90% |
| TTWO240419P00140000 | 2024-04-17 3:34PM EDT | 140.00 | 0.27 | 0.25 | 0.39 | +0.02 | +8.00% | 29 | 2,216 | 34.82% |
| TTWO240419P00141000 | 2024-04-17 3:57PM EDT | 141.00 | 0.49 | 0.44 | 0.56 | +0.13 | +36.11% | 117 | 217 | 32.86% |
| TTWO240419P00142000 | 2024-04-17 2:41PM EDT | 142.00 | 0.70 | 0.70 | 0.84 | +0.18 | +34.62% | 121 | 71 | 31.84% |
| TTWO240419P00143000 | 2024-04-17 3:57PM EDT | 143.00 | 1.08 | 1.03 | 1.24 | -0.02 | -1.82% | 295 | 1,979 | 31.20% |
| TTWO240419P00144000 | 2024-04-17 3:11PM EDT | 144.00 | 1.40 | 1.49 | 1.74 | +0.28 | +25.00% | 90 | 2,770 | 30.08% |
| TTWO240419P00145000 | 2024-04-17 3:13PM EDT | 145.00 | 1.98 | 2.17 | 2.39 | +0.58 | +41.43% | 170 | 1,649 | 29.69% |
| TTWO240419P00146000 | 2024-04-17 10:32AM EDT | 146.00 | 1.82 | 2.62 | 4.15 | -0.22 | -10.78% | 26 | 226 | 57.96% |
| TTWO240419P00147000 | 2024-04-17 11:52AM EDT | 147.00 | 2.71 | 3.60 | 4.80 | +0.27 | +11.07% | 12 | 176 | 56.25% |
| TTWO240419P00148000 | 2024-04-17 12:56PM EDT | 148.00 | 4.19 | 4.10 | 5.35 | +1.16 | +38.28% | 8 | 315 | 48.83% |
| TTWO240419P00149000 | 2024-04-17 2:14PM EDT | 149.00 | 5.00 | 4.45 | 6.50 | +1.25 | +33.33% | 1 | 85 | 60.30% |
| TTWO240419P00150000 | 2024-04-17 1:02PM EDT | 150.00 | 6.00 | 5.50 | 8.75 | +1.38 | +29.87% | 51 | 515 | 50.88% |
| TTWO240419P00152500 | 2024-04-17 2:34PM EDT | 152.50 | 8.10 | 7.85 | 10.25 | +3.40 | +72.34% | 3 | 234 | 90.23% |
| TTWO240419P00155000 | 2024-04-17 3:31PM EDT | 155.00 | 12.10 | 10.45 | 13.40 | +2.49 | +25.91% | 74 | 113 | 58.59% |
| TTWO240419P00157500 | 2024-04-17 3:31PM EDT | 157.50 | 14.60 | 12.15 | 16.00 | +9.35 | +178.10% | 3 | 1 | 145.36% |
| TTWO240419P00160000 | 2024-04-17 2:32PM EDT | 160.00 | 16.35 | 15.30 | 18.50 | +1.00 | +6.51% | 29 | 8 | 73.05% |
| 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.