UK markets open in 5 hours 12 minutes
NIKKEI 225
38,121.05 -284.61 (-0.74%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,296.40 -6.50 (-0.28%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,118.79 -3,259.38 (-6.34%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00100000 | 2024-04-03 12:30PM EDT | 100.00 | 52.00 | 41.15 | 45.00 | 0.00 | - | 1 | 1 | 87.89% |
| TTWO240517C00125000 | 2024-04-26 9:39AM EDT | 125.00 | 20.50 | 17.90 | 19.30 | 0.00 | - | 1 | 5 | 50.68% |
| TTWO240517C00127000 | 2024-04-26 12:51PM EDT | 127.00 | 19.65 | 15.85 | 17.50 | 0.00 | - | 3 | 4 | 59.47% |
| TTWO240517C00129000 | 2024-04-23 12:44PM EDT | 129.00 | 15.70 | 15.45 | 15.85 | 0.00 | - | - | 1 | 56.13% |
| TTWO240517C00130000 | 2024-04-01 3:16PM EDT | 130.00 | 22.65 | 14.60 | 15.15 | 0.00 | - | 2 | 2 | 56.10% |
| TTWO240517C00131000 | 2024-04-26 12:51PM EDT | 131.00 | 16.15 | 13.80 | 14.20 | 0.00 | - | 3 | 3 | 54.74% |
| TTWO240517C00135000 | 2024-04-24 11:23AM EDT | 135.00 | 10.50 | 10.70 | 11.05 | 0.00 | - | 1 | 16 | 51.90% |
| TTWO240517C00136000 | 2024-04-23 9:53AM EDT | 136.00 | 9.65 | 10.05 | 10.35 | 0.00 | - | - | 1 | 51.77% |
| TTWO240517C00137000 | 2024-04-23 9:52AM EDT | 137.00 | 8.75 | 9.40 | 9.65 | 0.00 | - | - | 1 | 51.43% |
| TTWO240517C00139000 | 2024-04-23 12:51PM EDT | 139.00 | 8.15 | 8.15 | 8.40 | 0.00 | - | - | 6 | 51.00% |
| TTWO240517C00140000 | 2024-04-24 1:28PM EDT | 140.00 | 7.15 | 7.55 | 7.80 | 0.00 | - | 8 | 54 | 50.68% |
| TTWO240517C00141000 | 2024-04-23 12:31PM EDT | 141.00 | 7.15 | 6.95 | 7.25 | 0.00 | - | - | 5 | 50.38% |
| TTWO240517C00142000 | 2024-04-25 3:43PM EDT | 142.00 | 6.83 | 6.35 | 6.65 | 0.00 | - | - | 25 | 50.89% |
| TTWO240517C00143000 | 2024-04-30 1:38PM EDT | 143.00 | 6.30 | 5.90 | 6.10 | -0.70 | -10.00% | 12 | 211 | 50.37% |
| TTWO240517C00144000 | 2024-04-30 2:44PM EDT | 144.00 | 5.75 | 5.35 | 5.65 | -0.85 | -12.88% | 112 | 51 | 50.46% |
| TTWO240517C00145000 | 2024-04-30 1:45PM EDT | 145.00 | 5.40 | 4.90 | 5.15 | -0.40 | -6.90% | 15 | 501 | 49.93% |
| TTWO240517C00146000 | 2024-04-30 11:39AM EDT | 146.00 | 5.00 | 4.50 | 4.75 | -0.25 | -4.76% | 12 | 126 | 50.01% |
| TTWO240517C00147000 | 2024-04-29 11:20AM EDT | 147.00 | 5.15 | 3.90 | 4.40 | 0.00 | - | 40 | 153 | 50.32% |
| TTWO240517C00148000 | 2024-04-29 3:52PM EDT | 148.00 | 3.79 | 3.75 | 3.95 | -0.61 | -13.86% | 1 | 6 | 49.57% |
| TTWO240517C00149000 | 2024-04-22 10:54AM EDT | 149.00 | 2.68 | 3.20 | 3.60 | 0.00 | - | - | 2 | 49.46% |
| TTWO240517C00150000 | 2024-04-30 10:48AM EDT | 150.00 | 3.54 | 2.94 | 3.25 | -0.11 | -3.01% | 1 | 513 | 49.16% |
| TTWO240517C00152500 | 2024-04-30 1:25PM EDT | 152.50 | 2.40 | 2.34 | 2.52 | -0.60 | -20.00% | 1 | 31 | 48.78% |
| TTWO240517C00155000 | 2024-04-30 11:18AM EDT | 155.00 | 1.97 | 1.74 | 2.02 | -0.50 | -20.24% | 1 | 892 | 49.46% |
| TTWO240517C00157500 | 2024-04-30 1:25PM EDT | 157.50 | 1.39 | 1.27 | 1.51 | -0.14 | -9.15% | 1 | 22 | 48.90% |
| TTWO240517C00160000 | 2024-04-30 2:28PM EDT | 160.00 | 1.11 | 0.96 | 1.14 | -0.36 | -24.49% | 2 | 356 | 48.83% |
| TTWO240517C00162500 | 2024-04-25 1:47PM EDT | 162.50 | 0.91 | 0.71 | 0.88 | 0.00 | - | - | 4 | 49.27% |
| TTWO240517C00165000 | 2024-04-30 9:55AM EDT | 165.00 | 0.55 | 0.52 | 0.66 | -0.14 | -20.29% | 2 | 492 | 49.37% |
| TTWO240517C00170000 | 2024-04-30 9:34AM EDT | 170.00 | 0.30 | 0.25 | 0.65 | -0.09 | -23.08% | 1 | 53 | 51.90% |
| TTWO240517C00175000 | 2024-04-30 2:24PM EDT | 175.00 | 0.12 | 0.07 | 0.68 | -0.04 | -25.00% | 3 | 22 | 56.30% |
| TTWO240517C00180000 | 2024-04-30 2:31PM EDT | 180.00 | 0.06 | 0.05 | 0.61 | +0.01 | +20.00% | 1 | 38 | 60.84% |
| TTWO240517C00185000 | 2024-04-08 11:44AM EDT | 185.00 | 0.41 | 0.02 | 0.51 | 0.00 | - | - | 3 | 63.97% |
| TTWO240517C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | - | 1 | 70.51% |
| TTWO240517C00220000 | 2024-04-09 2:54PM EDT | 220.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | - | 1 | 112.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TTWO240517P00100000 | 2024-04-30 1:40PM EDT | 100.00 | 0.11 | 0.02 | 0.17 | -0.07 | -38.89% | 1 | 1 | 75.20% |
| TTWO240517P00115000 | 2024-04-30 1:12PM EDT | 115.00 | 0.25 | 0.16 | 0.55 | -0.16 | -39.02% | 2 | 3 | 61.13% |
| TTWO240517P00120000 | 2024-04-30 3:52PM EDT | 120.00 | 0.58 | 0.58 | 0.63 | +0.02 | +3.57% | 6 | 12 | 57.81% |
| TTWO240517P00125000 | 2024-04-30 1:38PM EDT | 125.00 | 0.93 | 0.98 | 1.04 | +0.19 | +25.68% | 9 | 55 | 54.49% |
| TTWO240517P00127000 | 2024-04-25 3:50PM EDT | 127.00 | 1.18 | 1.20 | 1.27 | 0.00 | - | - | 6 | 53.22% |
| TTWO240517P00128000 | 2024-04-23 12:31PM EDT | 128.00 | 1.29 | 1.33 | 1.40 | 0.00 | - | - | 4 | 52.59% |
| TTWO240517P00130000 | 2024-04-29 2:23PM EDT | 130.00 | 1.41 | 1.64 | 1.71 | 0.00 | - | 3 | 73 | 51.47% |
| TTWO240517P00133000 | 2024-04-25 3:33PM EDT | 133.00 | 2.11 | 2.23 | 2.32 | 0.00 | - | - | 5 | 50.02% |
| TTWO240517P00134000 | 2024-04-26 11:41AM EDT | 134.00 | 2.00 | 2.45 | 2.56 | 0.00 | - | 170 | 136 | 50.04% |
| TTWO240517P00135000 | 2024-04-30 9:51AM EDT | 135.00 | 2.54 | 2.71 | 2.83 | +0.41 | +19.25% | 2 | 1,861 | 49.67% |
| TTWO240517P00136000 | 2024-04-29 10:59AM EDT | 136.00 | 2.42 | 3.00 | 3.15 | 0.00 | - | 3 | 8 | 49.56% |
| TTWO240517P00137000 | 2024-04-29 3:52PM EDT | 137.00 | 3.32 | 3.30 | 3.45 | +0.41 | +14.09% | 4 | 7 | 49.06% |
| TTWO240517P00138000 | 2024-04-26 3:33PM EDT | 138.00 | 3.40 | 3.60 | 3.80 | +0.40 | +13.33% | 2 | 7 | 48.80% |
| TTWO240517P00139000 | 2024-04-30 1:38PM EDT | 139.00 | 3.85 | 3.95 | 4.15 | +0.70 | +22.22% | 4 | 8 | 48.32% |
| TTWO240517P00140000 | 2024-04-30 3:52PM EDT | 140.00 | 4.44 | 4.35 | 4.55 | +0.54 | +13.85% | 1 | 414 | 48.06% |
| TTWO240517P00141000 | 2024-04-26 12:47PM EDT | 141.00 | 3.90 | 4.75 | 5.00 | 0.00 | - | 1 | 45 | 48.00% |
| TTWO240517P00142000 | 2024-04-26 12:48PM EDT | 142.00 | 4.30 | 5.20 | 5.45 | 0.00 | - | 2 | 57 | 47.71% |
| TTWO240517P00143000 | 2024-04-30 2:15PM EDT | 143.00 | 5.70 | 5.70 | 5.90 | +0.65 | +12.87% | 15 | 112 | 47.19% |
| TTWO240517P00144000 | 2024-04-30 1:32PM EDT | 144.00 | 6.05 | 6.20 | 6.45 | -0.04 | -0.66% | 16 | 27 | 47.29% |
| TTWO240517P00145000 | 2024-04-30 2:06PM EDT | 145.00 | 6.70 | 6.75 | 6.95 | +0.55 | +8.94% | 25 | 322 | 46.75% |
| TTWO240517P00146000 | 2024-04-30 11:34AM EDT | 146.00 | 7.00 | 7.10 | 7.65 | +0.40 | +6.06% | 11 | 28 | 47.63% |
| TTWO240517P00147000 | 2024-04-29 3:49PM EDT | 147.00 | 7.16 | 7.80 | 8.25 | -0.04 | -0.56% | 3 | 22 | 47.49% |
| TTWO240517P00149000 | 2024-04-26 3:38PM EDT | 149.00 | 8.00 | 9.15 | 9.80 | 0.00 | - | 5 | 5 | 49.56% |
| TTWO240517P00150000 | 2024-04-29 2:33PM EDT | 150.00 | 9.10 | 9.75 | 11.05 | 0.00 | - | 10 | 193 | 54.50% |
| TTWO240517P00152500 | 2024-04-25 11:19AM EDT | 152.50 | 12.10 | 11.50 | 11.95 | 0.00 | - | - | 1 | 46.28% |
| TTWO240517P00155000 | 2024-04-26 11:07AM EDT | 155.00 | 11.82 | 13.40 | 13.90 | 0.00 | - | 1 | 142 | 46.14% |
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 160.00 | 15.95 | 17.65 | 18.15 | 0.00 | - | 4 | 8 | 46.29% |
| TTWO240517P00165000 | 2024-04-03 9:46AM EDT | 165.00 | 16.54 | 21.05 | 23.60 | 0.00 | - | 4 | 4 | 61.26% |
© 2024 Yahoo. All rights reserved.