UK markets open in 4 hours 17 minutes
NIKKEI 225
38,088.21 -317.45 (-0.83%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,297.50 -5.40 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,875.49 -3,227.82 (-6.32%)
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 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 214.04% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 131.90% |
| TTWO250117C00070000 | 2024-03-04 4:48PM EDT | 70.00 | 79.93 | 83.10 | 86.85 | 0.00 | - | 1 | 5 | 114.30% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 99.78% |
| TTWO250117C00085000 | 2023-06-21 9:41AM EDT | 85.00 | 64.54 | 74.70 | 76.85 | 0.00 | - | 1 | 4 | 111.46% |
| TTWO250117C00090000 | 2024-01-26 12:54PM EDT | 90.00 | 84.50 | 65.15 | 68.15 | 0.00 | - | 10 | 14 | 89.80% |
| TTWO250117C00095000 | 2024-04-29 9:40AM EDT | 95.00 | 55.33 | 51.60 | 55.00 | 0.00 | - | 2 | 9 | 54.50% |
| TTWO250117C00100000 | 2024-04-30 10:41AM EDT | 100.00 | 49.96 | 47.80 | 49.90 | +1.31 | +2.69% | 4 | 55 | 51.62% |
| TTWO250117C00105000 | 2024-04-24 12:42PM EDT | 105.00 | 44.00 | 44.05 | 44.90 | 0.00 | - | 3 | 20 | 50.27% |
| TTWO250117C00110000 | 2024-04-29 1:46PM EDT | 110.00 | 42.47 | 39.30 | 40.85 | 0.00 | - | 1 | 63 | 48.29% |
| TTWO250117C00115000 | 2024-04-23 2:07PM EDT | 115.00 | 36.70 | 36.15 | 36.80 | 0.00 | - | 3 | 32 | 46.08% |
| TTWO250117C00120000 | 2024-04-26 12:00PM EDT | 120.00 | 35.05 | 31.60 | 33.10 | 0.00 | - | 1 | 17 | 44.54% |
| TTWO250117C00125000 | 2024-01-22 4:24PM EDT | 125.00 | 49.64 | 37.05 | 38.25 | 0.00 | - | 15 | 84 | 62.32% |
| TTWO250117C00130000 | 2024-04-18 10:37AM EDT | 130.00 | 27.25 | 25.70 | 26.10 | 0.00 | - | 1 | 183 | 41.47% |
| TTWO250117C00135000 | 2024-04-30 2:25PM EDT | 135.00 | 22.95 | 21.95 | 22.90 | -1.80 | -7.27% | 100 | 855 | 40.10% |
| TTWO250117C00140000 | 2024-04-26 11:50AM EDT | 140.00 | 21.40 | 19.70 | 20.00 | 0.00 | - | 1 | 611 | 39.00% |
| TTWO250117C00145000 | 2024-04-29 2:30PM EDT | 145.00 | 18.12 | 17.00 | 17.30 | 0.00 | - | 5 | 124 | 37.93% |
| TTWO250117C00150000 | 2024-04-30 2:13PM EDT | 150.00 | 14.90 | 14.60 | 14.90 | -1.10 | -6.88% | 13 | 341 | 37.07% |
| TTWO250117C00155000 | 2024-04-30 11:04AM EDT | 155.00 | 12.99 | 12.40 | 12.70 | -0.69 | -5.04% | 2 | 429 | 36.21% |
| TTWO250117C00160000 | 2024-04-26 10:39AM EDT | 160.00 | 12.05 | 10.55 | 10.85 | 0.00 | - | 1 | 602 | 35.66% |
| TTWO250117C00165000 | 2024-04-23 10:25AM EDT | 165.00 | 8.95 | 8.85 | 9.15 | 0.00 | - | 1 | 690 | 35.02% |
| TTWO250117C00170000 | 2024-04-30 11:08AM EDT | 170.00 | 7.97 | 7.10 | 7.70 | +0.57 | +7.70% | 2 | 769 | 34.53% |
| TTWO250117C00175000 | 2024-04-30 11:00AM EDT | 175.00 | 6.66 | 6.05 | 6.45 | -0.07 | -1.04% | 2 | 467 | 34.10% |
| TTWO250117C00180000 | 2024-04-19 10:51AM EDT | 180.00 | 5.03 | 5.05 | 5.40 | 0.00 | - | 1 | 368 | 33.78% |
| TTWO250117C00185000 | 2024-04-22 11:43AM EDT | 185.00 | 3.85 | 4.10 | 4.45 | 0.00 | - | 1 | 358 | 33.34% |
| TTWO250117C00190000 | 2024-04-30 10:55AM EDT | 190.00 | 3.66 | 3.30 | 3.65 | -1.81 | -33.09% | 30 | 361 | 32.96% |
| TTWO250117C00195000 | 2024-04-24 11:47AM EDT | 195.00 | 2.82 | 2.41 | 3.05 | 0.00 | - | 1 | 259 | 32.85% |
| TTWO250117C00200000 | 2024-04-29 1:13PM EDT | 200.00 | 2.84 | 2.16 | 2.57 | 0.00 | - | 1 | 376 | 32.86% |
| TTWO250117C00210000 | 2024-04-24 1:16PM EDT | 210.00 | 1.50 | 1.43 | 1.61 | 0.00 | - | 1 | 1,278 | 31.91% |
| TTWO250117C00220000 | 2024-04-29 10:59AM EDT | 220.00 | 1.24 | 0.96 | 1.08 | 0.00 | - | 1 | 511 | 31.71% |
| TTWO250117C00230000 | 2024-04-22 9:43AM EDT | 230.00 | 0.90 | 0.66 | 0.75 | 0.00 | - | 1 | 371 | 31.81% |
| TTWO250117C00240000 | 2024-04-29 2:49PM EDT | 240.00 | 0.60 | 0.44 | 0.73 | 0.00 | - | 2 | 23 | 33.81% |
| TTWO250117C00250000 | 2024-04-29 2:50PM EDT | 250.00 | 0.45 | 0.30 | 0.59 | 0.00 | - | 2 | 32 | 34.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-03-25 12:15PM EDT | 50.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 9 | 109 | 55.18% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 51.42% |
| TTWO250117P00060000 | 2024-03-25 12:15PM EDT | 60.00 | 0.24 | 0.11 | 0.95 | 0.00 | - | 9 | 36 | 55.25% |
| TTWO250117P00065000 | 2024-03-14 2:58PM EDT | 65.00 | 0.52 | 0.04 | 1.56 | 0.00 | - | 2 | 11 | 54.66% |
| TTWO250117P00070000 | 2024-04-29 2:58PM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| TTWO250117P00075000 | 2024-04-29 2:55PM EDT | 75.00 | 0.66 | 0.45 | 0.82 | 0.00 | - | 2 | 40 | 46.05% |
| TTWO250117P00080000 | 2024-03-14 9:30AM EDT | 80.00 | 1.02 | 0.42 | 0.90 | 0.00 | - | 5 | 337 | 42.87% |
| TTWO250117P00085000 | 2024-03-25 12:44PM EDT | 85.00 | 1.05 | 0.80 | 1.42 | 0.00 | - | 1 | 112 | 43.31% |
| TTWO250117P00090000 | 2024-04-29 12:30PM EDT | 90.00 | 1.25 | 1.26 | 1.41 | 0.00 | - | 1 | 4,347 | 39.30% |
| TTWO250117P00095000 | 2024-04-26 11:50AM EDT | 95.00 | 1.65 | 1.65 | 1.77 | 0.00 | - | 1 | 286 | 37.73% |
| TTWO250117P00100000 | 2024-04-11 12:13PM EDT | 100.00 | 1.81 | 2.11 | 2.23 | 0.00 | - | 11 | 190 | 36.33% |
| TTWO250117P00105000 | 2024-04-17 1:34PM EDT | 105.00 | 2.81 | 2.66 | 2.82 | 0.00 | - | 8 | 2,091 | 35.10% |
| TTWO250117P00110000 | 2024-04-29 12:30PM EDT | 110.00 | 3.25 | 3.45 | 3.55 | 0.00 | - | 1 | 961 | 33.96% |
| TTWO250117P00115000 | 2024-04-18 12:07PM EDT | 115.00 | 4.55 | 4.25 | 4.45 | 0.00 | - | 1 | 488 | 32.92% |
| TTWO250117P00120000 | 2024-04-29 3:17PM EDT | 120.00 | 5.18 | 5.35 | 5.50 | 0.00 | - | 300 | 3,463 | 31.84% |
| TTWO250117P00125000 | 2024-04-26 11:46AM EDT | 125.00 | 6.35 | 6.60 | 6.80 | 0.00 | - | 4 | 1,126 | 30.92% |
| TTWO250117P00130000 | 2024-04-29 12:47PM EDT | 130.00 | 7.65 | 8.05 | 8.35 | 0.00 | - | 7 | 2,223 | 30.09% |
| TTWO250117P00135000 | 2024-04-26 12:04PM EDT | 135.00 | 9.35 | 9.75 | 10.10 | 0.00 | - | 3 | 1,438 | 29.17% |
| TTWO250117P00140000 | 2024-04-29 3:17PM EDT | 140.00 | 11.50 | 11.75 | 12.10 | 0.00 | - | 300 | 1,316 | 28.24% |
| TTWO250117P00145000 | 2024-04-24 2:33PM EDT | 145.00 | 14.45 | 14.15 | 14.45 | 0.00 | - | 1 | 756 | 27.47% |
| TTWO250117P00150000 | 2024-04-29 10:42AM EDT | 150.00 | 15.55 | 16.70 | 17.00 | 0.00 | - | 9 | 449 | 26.53% |
| TTWO250117P00155000 | 2024-04-29 10:42AM EDT | 155.00 | 18.25 | 19.55 | 19.95 | 0.00 | - | 15 | 510 | 25.82% |
| TTWO250117P00160000 | 2024-04-12 12:39PM EDT | 160.00 | 19.73 | 22.60 | 24.80 | 0.00 | - | 1 | 446 | 28.70% |
| TTWO250117P00165000 | 2024-04-22 12:13PM EDT | 165.00 | 28.19 | 26.10 | 26.65 | 0.00 | - | 77 | 292 | 24.25% |
| TTWO250117P00170000 | 2024-04-19 11:29AM EDT | 170.00 | 32.33 | 29.85 | 30.40 | 0.00 | - | 15 | 172 | 23.42% |
| TTWO250117P00175000 | 2024-04-19 12:16PM EDT | 175.00 | 36.45 | 33.70 | 35.35 | 0.00 | - | 1 | 45 | 25.51% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 180.00 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 17.91% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 185.00 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 24.05% |
| TTWO250117P00195000 | 2024-02-26 11:48AM EDT | 195.00 | 45.00 | 46.30 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 57.30 | 60.95 | 0.00 | - | 5 | 0 | 36.94% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 29.10% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 31.38% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 34.44% |
© 2024 Yahoo. All rights reserved.