Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628C00141000 | 2024-05-09 1:20PM EDT | 141.00 | 10.40 | 18.40 | 22.05 | 0.00 | - | 7 | 7 | 56.29% |
| TTWO240628C00143000 | 2024-05-17 9:31AM EDT | 143.00 | 11.03 | 16.60 | 20.20 | 0.00 | - | 1 | 1 | 53.64% |
| TTWO240628C00145000 | 2024-05-30 10:35AM EDT | 145.00 | 14.30 | 14.45 | 18.30 | 0.00 | - | 4 | 8 | 50.48% |
| TTWO240628C00146000 | 2024-05-16 1:11PM EDT | 146.00 | 7.20 | 13.70 | 17.20 | 0.00 | - | - | 2 | 47.73% |
| TTWO240628C00147000 | 2024-05-23 10:17AM EDT | 147.00 | 7.75 | 12.80 | 16.40 | 0.00 | - | 1 | 30 | 47.22% |
| TTWO240628C00148000 | 2024-05-29 9:43AM EDT | 148.00 | 11.45 | 13.05 | 14.80 | 0.00 | - | 1 | 25 | 40.76% |
| TTWO240628C00149000 | 2024-05-29 2:30PM EDT | 149.00 | 11.40 | 12.25 | 13.30 | 0.00 | - | 2 | 2 | 35.01% |
| TTWO240628C00150000 | 2024-05-29 3:44PM EDT | 150.00 | 11.91 | 11.35 | 12.10 | +0.16 | +1.36% | 1 | 4 | 31.59% |
| TTWO240628C00152500 | 2024-05-30 10:15AM EDT | 152.50 | 7.75 | 9.20 | 9.80 | 0.00 | - | 1 | 4 | 28.36% |
| TTWO240628C00155000 | 2024-05-31 3:55PM EDT | 155.00 | 7.68 | 7.35 | 7.75 | +2.63 | +52.08% | 2 | 17 | 26.29% |
| TTWO240628C00157500 | 2024-05-31 3:53PM EDT | 157.50 | 6.02 | 5.55 | 5.90 | +1.13 | +23.11% | 1 | 37 | 24.60% |
| TTWO240628C00160000 | 2024-05-30 10:14AM EDT | 160.00 | 4.41 | 4.05 | 4.35 | +0.91 | +26.00% | 1 | 27 | 23.55% |
| TTWO240628C00162500 | 2024-05-31 3:39PM EDT | 162.50 | 2.89 | 2.82 | 3.10 | +0.47 | +19.42% | 1 | 5 | 22.88% |
| TTWO240628C00165000 | 2024-05-29 10:17AM EDT | 165.00 | 2.40 | 1.92 | 2.17 | 0.00 | - | 6 | 28 | 22.68% |
| TTWO240628C00167500 | 2024-05-29 3:39PM EDT | 167.50 | 1.15 | 1.22 | 1.48 | -0.44 | -27.67% | 3 | 5 | 22.63% |
| TTWO240628C00170000 | 2024-05-30 11:20AM EDT | 170.00 | 0.78 | 0.76 | 1.15 | 0.00 | - | 1 | 14 | 24.02% |
| TTWO240628C00175000 | 2024-05-17 10:06AM EDT | 175.00 | 0.39 | 0.28 | 1.84 | 0.00 | - | 16 | 19 | 36.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628P00115000 | 2024-05-17 10:00AM EDT | 115.00 | 0.56 | 0.00 | 2.06 | 0.00 | - | 10 | 12 | 83.06% |
| TTWO240628P00120000 | 2024-05-13 12:54PM EDT | 120.00 | 1.18 | 0.00 | 2.21 | 0.00 | - | 2 | 2 | 75.73% |
| TTWO240628P00125000 | 2024-05-28 2:50PM EDT | 125.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 1 | 33 | 53.47% |
| TTWO240628P00130000 | 2024-05-16 3:02PM EDT | 130.00 | 1.43 | 0.00 | 2.23 | 0.00 | - | 3 | 10 | 59.11% |
| TTWO240628P00131000 | 2024-05-17 10:00AM EDT | 131.00 | 0.83 | 0.01 | 0.61 | 0.00 | - | 10 | 12 | 49.41% |
| TTWO240628P00132000 | 2024-05-16 3:04PM EDT | 132.00 | 1.70 | 0.01 | 0.16 | 0.00 | - | - | 3 | 36.82% |
| TTWO240628P00133000 | 2024-05-17 2:18PM EDT | 133.00 | 0.69 | 0.03 | 0.89 | 0.00 | - | 2 | 9 | 51.00% |
| TTWO240628P00135000 | 2024-05-29 3:01PM EDT | 135.00 | 0.16 | 0.04 | 0.59 | 0.00 | - | 10 | 20 | 43.16% |
| TTWO240628P00137000 | 2024-05-21 12:48PM EDT | 137.00 | 0.54 | 0.07 | 1.44 | 0.00 | - | 3 | 3 | 51.54% |
| TTWO240628P00138000 | 2024-05-29 9:57AM EDT | 138.00 | 0.27 | 0.08 | 1.45 | 0.00 | - | 1 | 17 | 49.94% |
| TTWO240628P00139000 | 2024-05-29 10:29AM EDT | 139.00 | 0.27 | 0.20 | 0.43 | 0.00 | - | 1 | 2 | 34.67% |
| TTWO240628P00140000 | 2024-05-29 3:01PM EDT | 140.00 | 0.26 | 0.07 | 1.73 | 0.00 | - | 11 | 22 | 49.39% |
| TTWO240628P00142000 | 2024-05-28 1:34PM EDT | 142.00 | 0.50 | 0.11 | 1.10 | 0.00 | - | 2 | 2 | 39.43% |
| TTWO240628P00143000 | 2024-05-29 9:57AM EDT | 143.00 | 0.47 | 0.21 | 0.77 | 0.00 | - | 1 | 2 | 33.96% |
| TTWO240628P00144000 | 2024-05-10 3:41PM EDT | 144.00 | 5.70 | 0.25 | 1.94 | 0.00 | - | - | 1 | 44.21% |
| TTWO240628P00145000 | 2024-05-29 1:32PM EDT | 145.00 | 0.44 | 0.28 | 0.44 | 0.00 | - | 2 | 11 | 26.56% |
| TTWO240628P00146000 | 2024-05-28 1:03PM EDT | 146.00 | 0.91 | 0.33 | 1.53 | 0.00 | - | 1 | 2 | 37.01% |
| TTWO240628P00147000 | 2024-05-29 9:56AM EDT | 147.00 | 0.74 | 0.38 | 0.56 | 0.00 | - | 1 | 1 | 25.39% |
| TTWO240628P00148000 | 2024-05-29 1:52PM EDT | 148.00 | 0.84 | 0.45 | 2.13 | 0.00 | - | 2 | 5 | 38.38% |
| TTWO240628P00149000 | 2024-05-29 1:32PM EDT | 149.00 | 0.92 | 0.56 | 1.10 | 0.00 | - | 1 | 2 | 27.98% |
| TTWO240628P00150000 | 2024-05-30 10:16AM EDT | 150.00 | 1.10 | 0.62 | 0.84 | 0.00 | - | 4 | 10 | 23.90% |
| TTWO240628P00152500 | 2024-05-29 1:32PM EDT | 152.50 | 1.53 | 0.95 | 1.20 | 0.00 | - | 1 | 3 | 22.84% |
| TTWO240628P00155000 | 2024-05-31 12:00PM EDT | 155.00 | 2.10 | 1.43 | 1.71 | +0.10 | +5.00% | 3 | 6 | 21.84% |
| TTWO240628P00157500 | 2024-05-29 3:45PM EDT | 157.50 | 2.54 | 2.09 | 2.40 | 0.00 | - | - | 2 | 20.81% |
| TTWO240628P00160000 | 2024-05-30 9:58AM EDT | 160.00 | 4.15 | 3.10 | 3.35 | 0.00 | - | 1 | 2 | 19.93% |
| TTWO240628P00167500 | 2024-05-29 9:57AM EDT | 167.50 | 10.00 | 7.65 | 9.30 | 0.00 | - | - | 1 | 27.23% |
| TTWO240628P00172500 | 2024-05-29 9:57AM EDT | 172.50 | 14.54 | 10.40 | 13.95 | 0.00 | - | - | 1 | 32.85% |
© 2024 Yahoo. All rights reserved.