UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.49 +0.38 (+0.49%) GOLD FUTURES
2,310.80 +2.20 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,955.62 +136.95 (+0.27%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 135.00 | 11.06 | 13.45 | 13.90 | +11.06 | - | - | 3 | 47.22% |
| TTWO240531C00140000 | 2024-04-26 10:43AM EDT | 140.00 | 10.05 | 9.90 | 10.85 | 0.00 | - | 3 | 3 | 48.71% |
| TTWO240531C00141000 | 2024-04-22 9:42AM EDT | 141.00 | 6.55 | 9.25 | 10.85 | 0.00 | - | - | 10 | 52.60% |
| TTWO240531C00142000 | 2024-05-01 9:54AM EDT | 142.00 | 7.07 | 8.65 | 9.00 | 0.00 | - | 5 | 9 | 44.12% |
| TTWO240531C00143000 | 2024-05-01 2:14PM EDT | 143.00 | 6.97 | 8.15 | 8.95 | 0.00 | - | 4 | 8 | 47.39% |
| TTWO240531C00144000 | 2024-05-01 1:58PM EDT | 144.00 | 6.43 | 7.50 | 8.45 | +6.43 | - | - | 1 | 47.55% |
| TTWO240531C00145000 | 2024-05-03 2:25PM EDT | 145.00 | 6.95 | 6.95 | 7.30 | +0.13 | +1.91% | 4 | 10 | 43.43% |
| TTWO240531C00146000 | 2024-05-01 2:14PM EDT | 146.00 | 5.50 | 6.60 | 6.85 | +5.50 | - | - | 9 | 43.65% |
| TTWO240531C00147000 | 2024-05-01 1:58PM EDT | 147.00 | 5.06 | 5.20 | 6.30 | +5.06 | - | - | 1 | 43.10% |
| TTWO240531C00149000 | 2024-04-12 12:39PM EDT | 149.00 | 7.55 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 43.46% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 150.00 | 4.66 | 4.75 | 6.85 | +0.56 | +13.66% | 1 | 4 | 54.60% |
| TTWO240531C00152500 | 2024-04-19 12:30PM EDT | 152.50 | 2.50 | 3.80 | 4.05 | 0.00 | - | 1 | 1 | 42.40% |
| TTWO240531C00155000 | 2024-05-03 12:51PM EDT | 155.00 | 3.00 | 3.05 | 3.40 | +0.51 | +20.48% | 1 | 6 | 43.16% |
| TTWO240531C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 2.30 | 2.38 | 2.66 | 0.00 | - | 2 | 2 | 42.48% |
| TTWO240531C00160000 | 2024-05-03 1:59PM EDT | 160.00 | 1.82 | 1.85 | 2.04 | +0.24 | +15.19% | 2 | 12 | 41.80% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 165.00 | 1.31 | 1.03 | 1.59 | 0.00 | - | 1 | 6 | 45.29% |
| TTWO240531C00175000 | 2024-04-17 1:07PM EDT | 175.00 | 0.63 | 0.28 | 0.99 | 0.00 | - | - | 1 | 51.12% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531P00110000 | 2024-05-02 10:03AM EDT | 110.00 | 0.44 | 0.03 | 1.60 | +0.44 | - | - | 4 | 71.78% |
| TTWO240531P00120000 | 2024-05-02 3:12PM EDT | 120.00 | 0.72 | 0.42 | 0.68 | +0.72 | - | - | 5 | 51.37% |
| TTWO240531P00125000 | 2024-05-02 9:32AM EDT | 125.00 | 1.09 | 0.74 | 1.02 | +1.09 | - | - | 7 | 47.97% |
| TTWO240531P00128000 | 2024-05-02 10:08AM EDT | 128.00 | 1.77 | 1.04 | 1.31 | +1.77 | - | - | 2 | 46.07% |
| TTWO240531P00129000 | 2024-04-30 2:28PM EDT | 129.00 | 1.58 | 1.16 | 1.45 | +1.58 | - | - | 1 | 45.73% |
| TTWO240531P00130000 | 2024-05-03 10:59AM EDT | 130.00 | 1.62 | 1.26 | 1.56 | +1.62 | - | 1 | 24 | 44.95% |
| TTWO240531P00131000 | 2024-05-02 11:56AM EDT | 131.00 | 2.21 | 1.42 | 1.73 | +2.21 | - | - | 6 | 44.68% |
| TTWO240531P00133000 | 2024-05-02 3:11PM EDT | 133.00 | 2.62 | 1.81 | 2.06 | +2.62 | - | - | 3 | 43.63% |
| TTWO240531P00134000 | 2024-04-30 2:28PM EDT | 134.00 | 2.64 | 1.84 | 2.22 | +2.64 | - | - | 1 | 42.90% |
| TTWO240531P00135000 | 2024-05-03 10:59AM EDT | 135.00 | 2.67 | 2.19 | 2.44 | +2.67 | - | 1 | 19 | 42.55% |
| TTWO240531P00136000 | 2024-05-02 1:59PM EDT | 136.00 | 3.70 | 2.16 | 2.69 | +3.70 | - | - | 12 | 42.31% |
| TTWO240531P00137000 | 2024-04-30 10:38AM EDT | 137.00 | 3.49 | 2.27 | 3.00 | +3.49 | - | - | 4 | 42.38% |
| TTWO240531P00139000 | 2024-05-03 12:11PM EDT | 139.00 | 3.60 | 3.30 | 3.55 | +3.60 | - | 3 | 0 | 41.52% |
| TTWO240531P00140000 | 2024-05-02 10:09AM EDT | 140.00 | 5.80 | 3.65 | 3.90 | 0.00 | - | 1 | 8 | 41.39% |
| TTWO240531P00141000 | 2024-05-03 9:45AM EDT | 141.00 | 4.60 | 4.00 | 4.25 | +4.60 | - | 10 | 10 | 41.13% |
| TTWO240531P00142000 | 2024-05-03 10:00AM EDT | 142.00 | 5.36 | 4.40 | 4.60 | +5.36 | - | 11 | 10 | 40.70% |
| TTWO240531P00143000 | 2024-05-03 3:07PM EDT | 143.00 | 5.00 | 3.25 | 6.50 | +5.00 | - | 4 | 4 | 50.17% |
| TTWO240531P00144000 | 2024-04-30 9:30AM EDT | 144.00 | 6.40 | 5.25 | 5.50 | +6.40 | - | - | 2 | 40.70% |
| TTWO240531P00145000 | 2024-04-30 1:06PM EDT | 145.00 | 7.16 | 5.70 | 5.95 | +7.16 | - | - | 1 | 40.45% |
| TTWO240531P00146000 | 2024-05-03 12:03PM EDT | 146.00 | 6.57 | 6.20 | 6.45 | -0.31 | -4.51% | 3 | 3 | 40.38% |
| TTWO240531P00147000 | 2024-04-30 2:15PM EDT | 147.00 | 8.40 | 6.70 | 6.95 | 0.00 | - | 2 | 12 | 40.14% |
| TTWO240531P00149000 | 2024-04-30 9:30AM EDT | 149.00 | 9.20 | 6.60 | 8.10 | 0.00 | - | 2 | 10 | 40.15% |
| TTWO240531P00150000 | 2024-04-25 3:24PM EDT | 150.00 | 9.97 | 8.40 | 8.70 | 0.00 | - | - | 2 | 40.09% |
| TTWO240531P00152500 | 2024-05-01 2:31PM EDT | 152.50 | 12.00 | 9.95 | 10.35 | +12.00 | - | - | 4 | 40.26% |
© 2024 Yahoo. All rights reserved.