Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00134000 | 2024-04-30 3:55PM EDT | 134.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTWO240510C00136000 | 2024-04-29 11:44AM EDT | 136.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240510C00139000 | 2024-05-01 10:06AM EDT | 139.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TTWO240510C00140000 | 2024-05-03 2:50PM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TTWO240510C00141000 | 2024-05-02 1:52PM EDT | 141.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 0.00% |
| TTWO240510C00142000 | 2024-05-03 3:46PM EDT | 142.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 0.00% |
| TTWO240510C00143000 | 2024-05-03 3:54PM EDT | 143.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| TTWO240510C00144000 | 2024-05-03 1:32PM EDT | 144.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 21 | 103 | 0.00% |
| TTWO240510C00145000 | 2024-05-03 3:58PM EDT | 145.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 83 | 129 | 0.00% |
| TTWO240510C00146000 | 2024-05-03 3:54PM EDT | 146.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 69 | 98 | 0.39% |
| TTWO240510C00147000 | 2024-05-03 3:59PM EDT | 147.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 54 | 270 | 1.56% |
| TTWO240510C00148000 | 2024-05-03 2:25PM EDT | 148.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 3.13% |
| TTWO240510C00149000 | 2024-05-03 2:30PM EDT | 149.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 55 | 266 | 6.25% |
| TTWO240510C00150000 | 2024-05-03 3:52PM EDT | 150.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 84 | 191 | 6.25% |
| TTWO240510C00152500 | 2024-05-03 3:53PM EDT | 152.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 51 | 129 | 12.50% |
| TTWO240510C00155000 | 2024-04-29 2:02PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 227 | 12.50% |
| TTWO240510C00157500 | 2024-04-30 2:15PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
| TTWO240510C00160000 | 2024-05-03 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TTWO240510C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TTWO240510C00167500 | 2024-04-17 3:13PM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 25.00% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TTWO240510P00129000 | 2024-05-02 9:49AM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TTWO240510P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| TTWO240510P00132000 | 2024-04-30 12:40PM EDT | 132.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| TTWO240510P00133000 | 2024-04-22 11:31AM EDT | 133.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| TTWO240510P00134000 | 2024-05-03 12:37PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| TTWO240510P00135000 | 2024-05-03 3:05PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| TTWO240510P00136000 | 2024-05-03 3:30PM EDT | 136.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 12.50% |
| TTWO240510P00137000 | 2024-05-02 3:15PM EDT | 137.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| TTWO240510P00138000 | 2024-05-03 1:22PM EDT | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| TTWO240510P00139000 | 2024-05-03 3:42PM EDT | 139.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 12.50% |
| TTWO240510P00140000 | 2024-05-03 3:41PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 195 | 324 | 6.25% |
| TTWO240510P00141000 | 2024-05-03 2:38PM EDT | 141.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 137 | 6.25% |
| TTWO240510P00142000 | 2024-05-03 3:48PM EDT | 142.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 6.25% |
| TTWO240510P00143000 | 2024-05-03 2:51PM EDT | 143.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 214 | 3.13% |
| TTWO240510P00144000 | 2024-05-03 3:31PM EDT | 144.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 113 | 3.13% |
| TTWO240510P00145000 | 2024-05-03 11:49AM EDT | 145.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 1.56% |
| TTWO240510P00146000 | 2024-05-03 12:45PM EDT | 146.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TTWO240510P00147000 | 2024-05-03 9:58AM EDT | 147.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TTWO240510P00148000 | 2024-05-02 1:42PM EDT | 148.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO240510P00149000 | 2024-04-26 3:38PM EDT | 149.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| TTWO240510P00150000 | 2024-05-02 11:18AM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 99.58% |
© 2024 Yahoo. All rights reserved.