UK markets open in 31 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,298.90 -4.00 (-0.17%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,830.11 -2,962.74 (-5.83%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00070000 | 2023-11-13 11:47AM EDT | 70.00 | 82.85 | 93.20 | 93.90 | 0.00 | - | 1 | 2 | 338.55% |
| TTWO240621C00080000 | 2024-03-07 4:40PM EDT | 80.00 | 66.00 | 70.40 | 74.00 | 0.00 | - | 1 | 1 | 195.86% |
| TTWO240621C00085000 | 2023-08-08 3:14PM EDT | 85.00 | 60.00 | 62.20 | 63.30 | 0.00 | - | - | 1 | 140.28% |
| TTWO240621C00090000 | 2024-03-01 12:39PM EDT | 90.00 | 60.00 | 57.70 | 61.45 | 0.00 | - | 1 | 1 | 145.13% |
| TTWO240621C00105000 | 2024-01-23 2:38PM EDT | 105.00 | 61.90 | 48.30 | 51.50 | 0.00 | - | 1 | 3 | 147.00% |
| TTWO240621C00110000 | 2024-03-13 2:04PM EDT | 110.00 | 38.10 | 37.65 | 40.90 | 0.00 | - | - | 1 | 97.77% |
| TTWO240621C00120000 | 2024-01-05 2:40PM EDT | 120.00 | 42.20 | 48.65 | 52.40 | 0.00 | - | 1 | 1 | 197.17% |
| TTWO240621C00125000 | 2024-04-26 9:44AM EDT | 125.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240621C00130000 | 2024-04-25 1:12PM EDT | 130.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240621C00135000 | 2024-04-30 2:26PM EDT | 135.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO240621C00140000 | 2024-04-30 1:50PM EDT | 140.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTWO240621C00145000 | 2024-04-30 3:37PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| TTWO240621C00150000 | 2024-04-30 3:37PM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TTWO240621C00155000 | 2024-04-30 3:39PM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| TTWO240621C00160000 | 2024-04-30 3:37PM EDT | 160.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 6.25% |
| TTWO240621C00165000 | 2024-04-30 12:22PM EDT | 165.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTWO240621C00170000 | 2024-04-30 10:15AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| TTWO240621C00175000 | 2024-04-26 9:55AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240621C00180000 | 2024-04-29 9:30AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240621C00185000 | 2024-04-24 3:00PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240621C00190000 | 2024-04-30 10:07AM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240621C00195000 | 2024-04-26 2:09PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240621C00200000 | 2024-04-24 3:06PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240621C00210000 | 2024-04-22 9:30AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240621C00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTWO240621C00230000 | 2024-04-16 1:53PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240621C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 58.89% |
| TTWO240621C00250000 | 2024-04-02 2:43PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00070000 | 2024-01-08 3:48PM EDT | 70.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 7 | 28 | 82.42% |
| TTWO240621P00075000 | 2024-02-09 11:00AM EDT | 75.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 7 | 12 | 74.22% |
| TTWO240621P00080000 | 2024-02-20 1:50PM EDT | 80.00 | 0.13 | 0.00 | 0.76 | 0.00 | - | 1 | 4 | 81.64% |
| TTWO240621P00085000 | 2024-03-25 11:27AM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 62.40% |
| TTWO240621P00090000 | 2024-03-27 12:16PM EDT | 90.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 56.54% |
| TTWO240621P00095000 | 2024-03-15 2:44PM EDT | 95.00 | 0.27 | 0.04 | 1.42 | 0.00 | - | 2 | 6 | 68.41% |
| TTWO240621P00100000 | 2024-04-30 10:08AM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240621P00105000 | 2024-03-07 4:30PM EDT | 105.00 | 0.56 | 0.11 | 0.57 | 0.00 | - | 2 | 20 | 51.42% |
| TTWO240621P00110000 | 2024-04-17 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240621P00115000 | 2024-04-30 12:12PM EDT | 115.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240621P00120000 | 2024-04-30 1:12PM EDT | 120.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240621P00125000 | 2024-04-30 11:54AM EDT | 125.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240621P00130000 | 2024-04-29 1:35PM EDT | 130.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTWO240621P00135000 | 2024-04-30 1:54PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO240621P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| TTWO240621P00145000 | 2024-04-30 3:50PM EDT | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TTWO240621P00150000 | 2024-04-29 11:12AM EDT | 150.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TTWO240621P00155000 | 2024-04-29 11:12AM EDT | 155.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTWO240621P00160000 | 2024-04-29 3:42PM EDT | 160.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO240621P00165000 | 2024-04-15 9:40AM EDT | 165.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240621P00170000 | 2024-04-18 12:03PM EDT | 170.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240621P00175000 | 2024-04-10 9:41AM EDT | 175.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240621P00180000 | 2024-02-13 4:19PM EDT | 180.00 | 27.35 | 34.45 | 38.20 | 0.00 | - | 1 | 1 | 44.26% |
| TTWO240621P00185000 | 2023-08-01 11:23AM EDT | 185.00 | 34.65 | 41.90 | 44.55 | 0.00 | - | 1 | 14 | 60.43% |
| TTWO240621P00190000 | 2024-02-09 10:33AM EDT | 190.00 | 34.10 | 44.55 | 47.95 | 0.00 | - | 1 | 0 | 48.44% |
| TTWO240621P00195000 | 2024-02-09 10:30AM EDT | 195.00 | 40.50 | 50.05 | 53.05 | 0.00 | - | 1 | 0 | 53.10% |
| TTWO240621P00200000 | 2023-12-15 12:13PM EDT | 200.00 | 38.80 | 36.60 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.