UK markets open in 6 hours 18 minutes
NIKKEI 225
38,205.60 -200.06 (-0.52%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.22 -0.71 (-0.87%) GOLD FUTURES
2,300.30 -2.60 (-0.11%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,188.65 -3,092.05 (-6.03%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00090000 | 2024-02-09 10:30AM EDT | 90.00 | 68.73 | 54.90 | 58.80 | 0.00 | - | - | 1 | 72.25% |
| TTWO240920C00100000 | 2024-04-16 1:29PM EDT | 100.00 | 49.00 | 44.80 | 47.65 | 0.00 | - | 1 | 1 | 56.36% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 120.00 | 30.50 | 27.10 | 28.55 | 0.00 | - | 1 | 2 | 43.98% |
| TTWO240920C00130000 | 2024-04-30 1:15PM EDT | 130.00 | 20.80 | 19.80 | 20.95 | -1.90 | -8.37% | 2 | 38 | 40.04% |
| TTWO240920C00135000 | 2024-03-11 1:59PM EDT | 135.00 | 21.95 | 24.65 | 25.25 | 0.00 | - | 1 | 1 | 60.37% |
| TTWO240920C00140000 | 2024-04-30 1:27PM EDT | 140.00 | 14.55 | 14.15 | 14.55 | +0.15 | +1.04% | 2 | 42 | 37.17% |
| TTWO240920C00145000 | 2024-04-30 1:57PM EDT | 145.00 | 12.20 | 11.60 | 11.90 | -1.20 | -8.96% | 18 | 61 | 36.15% |
| TTWO240920C00150000 | 2024-04-30 2:50PM EDT | 150.00 | 9.65 | 9.40 | 9.65 | -0.85 | -8.10% | 12 | 437 | 35.44% |
| TTWO240920C00155000 | 2024-04-30 12:24PM EDT | 155.00 | 8.05 | 7.40 | 7.65 | -0.55 | -6.40% | 8 | 1,078 | 34.60% |
| TTWO240920C00160000 | 2024-04-26 1:10PM EDT | 160.00 | 6.10 | 4.85 | 6.10 | -0.90 | -12.86% | 1 | 1,376 | 34.26% |
| TTWO240920C00165000 | 2024-04-30 3:00PM EDT | 165.00 | 4.75 | 4.30 | 4.70 | -0.60 | -11.21% | 36 | 476 | 33.59% |
| TTWO240920C00170000 | 2024-04-30 2:00PM EDT | 170.00 | 3.65 | 3.30 | 3.60 | -0.25 | -6.41% | 5 | 211 | 33.11% |
| TTWO240920C00175000 | 2024-04-30 3:52PM EDT | 175.00 | 2.72 | 2.60 | 2.81 | -0.28 | -9.33% | 108 | 7,046 | 33.06% |
| TTWO240920C00180000 | 2024-04-25 3:41PM EDT | 180.00 | 2.25 | 1.93 | 2.14 | 0.00 | - | 12 | 427 | 32.84% |
| TTWO240920C00185000 | 2024-04-25 9:51AM EDT | 185.00 | 1.56 | 1.42 | 1.62 | 0.00 | - | 10 | 302 | 32.67% |
| TTWO240920C00190000 | 2024-04-29 3:29PM EDT | 190.00 | 1.18 | 1.05 | 1.24 | 0.00 | - | 1 | 216 | 32.67% |
| TTWO240920C00195000 | 2024-04-26 2:09PM EDT | 195.00 | 1.10 | 0.77 | 0.93 | 0.00 | - | 1 | 80 | 32.56% |
| TTWO240920C00200000 | 2024-04-26 2:11PM EDT | 200.00 | 0.84 | 0.56 | 0.69 | 0.00 | - | 1 | 3,066 | 32.42% |
| TTWO240920C00210000 | 2024-04-16 3:04PM EDT | 210.00 | 0.53 | 0.16 | 0.63 | 0.00 | - | 1 | 236 | 35.38% |
| TTWO240920C00220000 | 2024-04-30 10:14AM EDT | 220.00 | 0.24 | 0.12 | 0.27 | -0.05 | -17.24% | 2 | 13 | 33.55% |
| TTWO240920C00230000 | 2024-04-30 10:10AM EDT | 230.00 | 0.21 | 0.05 | 0.22 | +0.03 | +16.67% | 2 | 10 | 35.30% |
| TTWO240920C00240000 | 2024-04-30 10:11AM EDT | 240.00 | 0.16 | 0.03 | 0.17 | 0.00 | - | 2 | 1,182 | 36.57% |
| TTWO240920C00250000 | 2024-04-30 10:13AM EDT | 250.00 | 0.08 | 0.01 | 0.28 | -0.02 | -20.00% | 2 | 59 | 41.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00080000 | 2024-04-29 3:05PM EDT | 80.00 | 0.29 | 0.10 | 0.79 | 0.00 | - | 2 | 2 | 50.64% |
| TTWO240920P00085000 | 2024-04-29 3:03PM EDT | 85.00 | 0.36 | 0.14 | 0.53 | 0.00 | - | 2 | 7 | 47.46% |
| TTWO240920P00090000 | 2024-04-26 10:14AM EDT | 90.00 | 0.41 | 0.20 | 0.62 | 0.00 | - | 2 | 31 | 44.29% |
| TTWO240920P00095000 | 2024-03-15 11:34AM EDT | 95.00 | 0.53 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 41.48% |
| TTWO240920P00100000 | 2024-03-27 1:25PM EDT | 100.00 | 0.82 | 0.56 | 1.06 | 0.00 | - | 1 | 4 | 40.22% |
| TTWO240920P00105000 | 2024-04-18 10:02AM EDT | 105.00 | 1.26 | 1.10 | 1.20 | 0.00 | - | 2 | 8 | 36.91% |
| TTWO240920P00110000 | 2024-04-22 11:15AM EDT | 110.00 | 1.88 | 1.51 | 1.67 | 0.00 | - | 1 | 1,399 | 35.71% |
| TTWO240920P00115000 | 2024-04-24 11:47AM EDT | 115.00 | 2.22 | 2.06 | 2.28 | 0.00 | - | 1 | 13 | 34.49% |
| TTWO240920P00120000 | 2024-04-24 9:30AM EDT | 120.00 | 3.26 | 2.85 | 2.97 | 0.00 | - | 1 | 108 | 32.85% |
| TTWO240920P00125000 | 2024-04-30 12:43PM EDT | 125.00 | 3.80 | 3.85 | 4.05 | +0.35 | +10.14% | 43 | 254 | 32.03% |
| TTWO240920P00130000 | 2024-04-26 9:57AM EDT | 130.00 | 4.72 | 5.10 | 5.45 | 0.00 | - | 6 | 240 | 31.35% |
| TTWO240920P00135000 | 2024-04-26 3:24PM EDT | 135.00 | 6.26 | 6.65 | 7.95 | 0.00 | - | 3 | 129 | 33.04% |
| TTWO240920P00140000 | 2024-04-30 11:01AM EDT | 140.00 | 8.35 | 8.70 | 8.95 | +0.35 | +4.38% | 2 | 459 | 29.20% |
| TTWO240920P00145000 | 2024-04-30 2:20PM EDT | 145.00 | 10.90 | 11.05 | 11.30 | +0.75 | +7.39% | 231 | 386 | 28.34% |
| TTWO240920P00150000 | 2024-04-30 12:50PM EDT | 150.00 | 13.75 | 13.80 | 14.05 | +0.90 | +7.00% | 4 | 261 | 27.53% |
| TTWO240920P00155000 | 2024-04-18 10:54AM EDT | 155.00 | 16.65 | 16.85 | 17.95 | 0.00 | - | 14 | 108 | 29.05% |
| TTWO240920P00160000 | 2024-04-09 10:08AM EDT | 160.00 | 13.20 | 20.20 | 21.20 | 0.00 | - | 2 | 345 | 27.66% |
| TTWO240920P00165000 | 2024-03-01 4:17PM EDT | 165.00 | 18.80 | 19.65 | 20.40 | 0.00 | - | 12 | 64 | 0.00% |
| TTWO240920P00170000 | 2024-04-18 12:03PM EDT | 170.00 | 28.40 | 28.25 | 29.30 | 0.00 | - | 10 | 44 | 27.23% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 175.00 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 0.00% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 180.00 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 23.79% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 185.00 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TTWO240920P00200000 | 2024-04-10 12:43PM EDT | 200.00 | 48.05 | 55.45 | 59.15 | 0.00 | - | 12 | 0 | 41.31% |
| TTWO240920P00210000 | 2024-02-09 11:20AM EDT | 210.00 | 55.70 | 64.25 | 68.05 | 0.00 | - | - | 0 | 37.67% |
| TTWO240920P00230000 | 2024-04-11 10:22AM EDT | 230.00 | 77.75 | 85.35 | 88.80 | 0.00 | - | - | 0 | 50.39% |
| TTWO240920P00250000 | 2024-04-11 10:19AM EDT | 250.00 | 97.65 | 105.35 | 108.75 | 0.00 | - | - | 0 | 56.30% |
© 2024 Yahoo. All rights reserved.