Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00110000 | 2024-03-27 10:00AM EDT | 110.00 | 37.05 | 33.25 | 37.35 | 0.00 | - | 1 | 1 | 345.41% |
| TTWO240503C00133000 | 2024-04-22 9:41AM EDT | 133.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TTWO240503C00134000 | 2024-04-22 9:41AM EDT | 134.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TTWO240503C00135000 | 2024-04-25 10:02AM EDT | 135.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240503C00137000 | 2024-04-22 10:41AM EDT | 137.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240503C00138000 | 2024-04-22 10:41AM EDT | 138.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TTWO240503C00140000 | 2024-04-26 3:19PM EDT | 140.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TTWO240503C00141000 | 2024-05-01 10:46AM EDT | 141.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| TTWO240503C00142000 | 2024-05-01 2:44PM EDT | 142.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 86 | 110 | 0.00% |
| TTWO240503C00143000 | 2024-05-01 2:22PM EDT | 143.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 28 | 106 | 0.78% |
| TTWO240503C00144000 | 2024-05-01 3:56PM EDT | 144.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 220 | 1,285 | 3.13% |
| TTWO240503C00145000 | 2024-05-01 3:56PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 177 | 1,222 | 6.25% |
| TTWO240503C00146000 | 2024-05-01 3:46PM EDT | 146.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 6.25% |
| TTWO240503C00147000 | 2024-04-29 3:46PM EDT | 147.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 12.50% |
| TTWO240503C00148000 | 2024-05-01 3:31PM EDT | 148.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 75 | 12.50% |
| TTWO240503C00149000 | 2024-05-01 2:31PM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| TTWO240503C00150000 | 2024-05-01 3:02PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 12.50% |
| TTWO240503C00152500 | 2024-05-01 3:47PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 25.00% |
| TTWO240503C00155000 | 2024-04-30 10:20AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 294 | 25.00% |
| TTWO240503C00157500 | 2024-04-29 2:30PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TTWO240503C00160000 | 2024-04-23 10:38AM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 65 | 25.00% |
| TTWO240503C00162500 | 2024-04-29 9:40AM EDT | 162.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TTWO240503C00165000 | 2024-04-18 9:39AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| TTWO240503C00167500 | 2024-04-30 2:31PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| TTWO240503C00170000 | 2024-04-09 3:14PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TTWO240503C00172500 | 2024-04-30 2:20PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| TTWO240503C00175000 | 2024-04-08 12:20PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00105000 | 2024-03-25 12:09PM EDT | 105.00 | 0.74 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 176.56% |
| TTWO240503P00115000 | 2024-03-25 12:09PM EDT | 115.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 179.88% |
| TTWO240503P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| TTWO240503P00131000 | 2024-04-25 11:52AM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| TTWO240503P00132000 | 2024-04-24 9:40AM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 27 | 25.00% |
| TTWO240503P00133000 | 2024-04-25 2:28PM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 234 | 234 | 25.00% |
| TTWO240503P00134000 | 2024-04-30 12:57PM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| TTWO240503P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| TTWO240503P00136000 | 2024-04-26 2:15PM EDT | 136.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| TTWO240503P00137000 | 2024-04-29 12:19PM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| TTWO240503P00138000 | 2024-05-01 12:07PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| TTWO240503P00139000 | 2024-05-01 3:44PM EDT | 139.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 12.50% |
| TTWO240503P00140000 | 2024-05-01 10:03AM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 6.25% |
| TTWO240503P00141000 | 2024-05-01 10:15AM EDT | 141.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| TTWO240503P00142000 | 2024-05-01 12:42PM EDT | 142.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 237 | 1.56% |
| TTWO240503P00143000 | 2024-05-01 3:59PM EDT | 143.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 24 | 106 | 0.00% |
| TTWO240503P00144000 | 2024-05-01 3:54PM EDT | 144.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| TTWO240503P00145000 | 2024-05-01 3:24PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| TTWO240503P00146000 | 2024-04-29 2:30PM EDT | 146.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| TTWO240503P00147000 | 2024-04-29 11:57AM EDT | 147.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TTWO240503P00148000 | 2024-04-30 11:27AM EDT | 148.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TTWO240503P00149000 | 2024-04-17 10:10AM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTWO240503P00150000 | 2024-05-01 3:46PM EDT | 150.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TTWO240503P00152500 | 2024-04-26 3:42PM EDT | 152.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 155.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240503P00157500 | 2024-04-09 10:45AM EDT | 157.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTWO240503P00160000 | 2024-03-25 9:30AM EDT | 160.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.