Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00130000 | 2024-03-22 11:11AM EDT | 130.00 | 21.05 | 9.65 | 12.55 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240426C00137000 | 2024-04-22 9:41AM EDT | 137.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TTWO240426C00138000 | 2024-04-19 12:49PM EDT | 138.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TTWO240426C00139000 | 2024-04-24 3:50PM EDT | 139.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| TTWO240426C00140000 | 2024-04-24 12:42PM EDT | 140.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 0.00% |
| TTWO240426C00141000 | 2024-04-25 11:51AM EDT | 141.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| TTWO240426C00142000 | 2024-04-24 12:05PM EDT | 142.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| TTWO240426C00143000 | 2024-04-25 10:17AM EDT | 143.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| TTWO240426C00144000 | 2024-04-25 2:21PM EDT | 144.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 3.13% |
| TTWO240426C00145000 | 2024-04-25 12:24PM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 6.25% |
| TTWO240426C00146000 | 2024-04-25 3:04PM EDT | 146.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| TTWO240426C00147000 | 2024-04-24 1:18PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 12.50% |
| TTWO240426C00148000 | 2024-04-25 3:56PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| TTWO240426C00149000 | 2024-04-19 10:03AM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| TTWO240426C00150000 | 2024-04-22 1:30PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 322 | 25.00% |
| TTWO240426C00152500 | 2024-04-25 3:05PM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| TTWO240426C00157500 | 2024-04-12 3:01PM EDT | 157.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 32 | 133 | 50.00% |
| TTWO240426C00160000 | 2024-04-18 1:54PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| TTWO240426C00162500 | 2024-04-24 10:13AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 50.00% |
| TTWO240426C00165000 | 2024-04-15 10:03AM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TTWO240426C00167500 | 2024-04-11 3:17PM EDT | 167.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO240426C00170000 | 2024-04-22 10:21AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| TTWO240426C00172500 | 2024-04-08 10:49AM EDT | 172.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TTWO240426C00175000 | 2024-03-25 3:20PM EDT | 175.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 239.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00125000 | 2024-04-25 2:30PM EDT | 125.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 4 | 93.75% |
| TTWO240426P00128000 | 2024-04-19 9:30AM EDT | 128.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TTWO240426P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| TTWO240426P00131000 | 2024-04-19 9:31AM EDT | 131.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TTWO240426P00133000 | 2024-04-19 2:26PM EDT | 133.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| TTWO240426P00134000 | 2024-04-19 3:33PM EDT | 134.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TTWO240426P00135000 | 2024-04-24 9:31AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| TTWO240426P00137000 | 2024-04-22 1:52PM EDT | 137.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 25.00% |
| TTWO240426P00138000 | 2024-04-25 1:38PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| TTWO240426P00139000 | 2024-04-24 9:36AM EDT | 139.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TTWO240426P00140000 | 2024-04-25 10:02AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 12.50% |
| TTWO240426P00141000 | 2024-04-25 3:46PM EDT | 141.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 6.25% |
| TTWO240426P00142000 | 2024-04-25 10:33AM EDT | 142.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 300 | 245 | 6.25% |
| TTWO240426P00143000 | 2024-04-25 10:02AM EDT | 143.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 1.56% |
| TTWO240426P00144000 | 2024-04-23 2:58PM EDT | 144.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 17 | 82 | 0.00% |
| TTWO240426P00145000 | 2024-04-23 10:03AM EDT | 145.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 430 | 0.00% |
| TTWO240426P00146000 | 2024-04-24 11:07AM EDT | 146.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TTWO240426P00147000 | 2024-04-16 10:33AM EDT | 147.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TTWO240426P00148000 | 2024-04-23 10:32AM EDT | 148.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO240426P00149000 | 2024-04-25 9:42AM EDT | 149.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TTWO240426P00150000 | 2024-04-25 9:42AM EDT | 150.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| TTWO240426P00152500 | 2024-04-19 3:36PM EDT | 152.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 155.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TTWO240426P00165000 | 2024-04-19 10:21AM EDT | 165.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.