Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 6.55 | 6.95 | 0.00 | - | - | 1 | 31.20% |
| TTWO240510C00139000 | 2024-04-29 10:08AM EDT | 139.00 | 7.40 | 5.75 | 5.95 | 0.00 | - | 1 | 7 | 28.05% |
| TTWO240510C00140000 | 2024-04-24 1:28PM EDT | 140.00 | 4.50 | 5.05 | 5.25 | 0.00 | - | 5 | 12 | 28.47% |
| TTWO240510C00141000 | 2024-04-29 9:30AM EDT | 141.00 | 5.45 | 4.35 | 4.60 | 0.00 | - | 1 | 15 | 28.83% |
| TTWO240510C00142000 | 2024-04-30 10:34AM EDT | 142.00 | 3.55 | 3.70 | 3.85 | +0.45 | +14.52% | 12 | 38 | 27.54% |
| TTWO240510C00143000 | 2024-04-30 10:48AM EDT | 143.00 | 3.40 | 3.05 | 3.30 | -0.30 | -8.11% | 34 | 64 | 27.83% |
| TTWO240510C00144000 | 2024-04-29 10:52AM EDT | 144.00 | 2.67 | 2.60 | 2.69 | -1.02 | -27.64% | 1 | 58 | 26.93% |
| TTWO240510C00145000 | 2024-04-29 3:55PM EDT | 145.00 | 2.20 | 2.14 | 2.22 | -0.47 | -17.60% | 1 | 39 | 26.83% |
| TTWO240510C00146000 | 2024-04-30 10:28AM EDT | 146.00 | 1.79 | 1.73 | 1.86 | -0.85 | -32.20% | 6 | 70 | 27.30% |
| TTWO240510C00147000 | 2024-04-30 9:59AM EDT | 147.00 | 1.21 | 1.38 | 1.52 | -0.65 | -34.95% | 10 | 30 | 27.39% |
| TTWO240510C00148000 | 2024-04-19 10:24AM EDT | 148.00 | 1.19 | 1.09 | 1.17 | 0.00 | - | 8 | 2 | 26.81% |
| TTWO240510C00149000 | 2024-04-29 9:50AM EDT | 149.00 | 1.40 | 0.84 | 0.93 | 0.00 | - | 2 | 16 | 26.91% |
| TTWO240510C00150000 | 2024-04-30 11:27AM EDT | 150.00 | 0.72 | 0.66 | 0.74 | -0.21 | -22.58% | 12 | 140 | 27.12% |
| TTWO240510C00152500 | 2024-04-29 10:37AM EDT | 152.50 | 0.65 | 0.31 | 0.39 | 0.00 | - | 2 | 84 | 27.34% |
| TTWO240510C00155000 | 2024-04-29 2:02PM EDT | 155.00 | 0.30 | 0.15 | 0.22 | 0.00 | - | 11 | 227 | 28.42% |
| TTWO240510C00157500 | 2024-04-25 2:30PM EDT | 157.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 257 | 32.37% |
| TTWO240510C00160000 | 2024-04-29 3:16PM EDT | 160.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 17 | 45.31% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 46.09% |
| TTWO240510C00165000 | 2024-04-22 10:51AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 54.74% |
| 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 | 0.50 | 0.00 | - | 3 | 9 | 55.08% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 4 | 75.73% |
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 | 0.04 | 0.39 | 0.00 | - | - | 2 | 54.98% |
| TTWO240510P00130000 | 2024-04-29 2:23PM EDT | 130.00 | 0.31 | 0.13 | 0.21 | 0.00 | - | 3 | 30 | 37.11% |
| TTWO240510P00133000 | 2024-04-22 11:31AM EDT | 133.00 | 0.98 | 0.28 | 0.37 | 0.00 | - | 3 | 9 | 34.86% |
| TTWO240510P00134000 | 2024-04-26 9:50AM EDT | 134.00 | 0.40 | 0.34 | 0.42 | 0.00 | - | 1 | 23 | 33.55% |
| TTWO240510P00135000 | 2024-04-29 3:58PM EDT | 135.00 | 0.40 | 0.25 | 0.52 | 0.00 | - | 43 | 140 | 33.03% |
| TTWO240510P00136000 | 2024-04-29 11:40AM EDT | 136.00 | 0.43 | 0.51 | 0.62 | 0.00 | - | 4 | 28 | 32.15% |
| TTWO240510P00137000 | 2024-04-29 3:08PM EDT | 137.00 | 0.69 | 0.63 | 0.75 | 0.00 | - | 2 | 17 | 31.45% |
| TTWO240510P00138000 | 2024-04-29 9:48AM EDT | 138.00 | 0.66 | 0.80 | 0.88 | 0.00 | - | 1 | 17 | 30.37% |
| TTWO240510P00139000 | 2024-04-29 1:19PM EDT | 139.00 | 0.89 | 1.01 | 1.08 | 0.00 | - | 3 | 36 | 29.88% |
| TTWO240510P00140000 | 2024-04-30 10:53AM EDT | 140.00 | 1.15 | 1.25 | 1.33 | -0.03 | -2.54% | 3 | 396 | 29.54% |
| TTWO240510P00141000 | 2024-04-30 9:43AM EDT | 141.00 | 1.77 | 1.55 | 1.63 | +0.63 | +55.26% | 1 | 92 | 29.27% |
| TTWO240510P00142000 | 2024-04-30 10:34AM EDT | 142.00 | 1.99 | 1.89 | 1.96 | +0.08 | +4.19% | 13 | 49 | 28.81% |
| TTWO240510P00143000 | 2024-04-30 10:38AM EDT | 143.00 | 2.26 | 2.31 | 2.38 | +0.40 | +21.51% | 71 | 113 | 28.75% |
| TTWO240510P00144000 | 2024-04-30 10:43AM EDT | 144.00 | 2.56 | 2.78 | 2.86 | -0.02 | -0.78% | 1 | 37 | 28.74% |
| TTWO240510P00145000 | 2024-04-30 10:38AM EDT | 145.00 | 3.25 | 3.25 | 3.45 | +0.28 | +9.43% | 6 | 53 | 29.27% |
| TTWO240510P00146000 | 2024-04-29 10:15AM EDT | 146.00 | 2.99 | 3.85 | 4.05 | 0.00 | - | 2 | 12 | 29.37% |
| TTWO240510P00147000 | 2024-04-29 3:08PM EDT | 147.00 | 4.49 | 4.50 | 4.70 | 0.00 | - | 2 | 2 | 29.47% |
| TTWO240510P00148000 | 2024-04-16 3:04PM EDT | 148.00 | 5.20 | 5.20 | 5.45 | 0.00 | - | - | 1 | 30.15% |
| TTWO240510P00149000 | 2024-04-26 3:38PM EDT | 149.00 | 5.25 | 5.95 | 6.25 | 0.00 | - | 5 | 9 | 31.01% |
| TTWO240510P00150000 | 2024-04-29 11:05AM EDT | 150.00 | 5.87 | 6.75 | 7.00 | 0.00 | - | 2 | 4 | 30.81% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 8.75 | 9.45 | 0.00 | - | 4 | 0 | 36.87% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 10.45 | 12.95 | 0.00 | - | - | 0 | 57.01% |
© 2024 Yahoo. All rights reserved.