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 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00100000 | 2024-04-03 12:30PM EDT | 100.00 | 52.00 | 43.35 | 47.15 | 0.00 | - | 1 | 1 | 102.54% |
| TTWO240517C00130000 | 2024-04-01 3:16PM EDT | 130.00 | 22.65 | 15.20 | 16.55 | 0.00 | - | 2 | 2 | 55.37% |
| TTWO240517C00135000 | 2024-04-24 11:23AM EDT | 135.00 | 10.50 | 11.20 | 12.40 | 0.00 | - | 1 | 16 | 50.73% |
| TTWO240517C00140000 | 2024-04-24 1:28PM EDT | 140.00 | 7.15 | 7.65 | 8.90 | 0.00 | - | 8 | 54 | 48.35% |
| TTWO240517C00145000 | 2024-04-26 3:34PM EDT | 145.00 | 6.20 | 5.80 | 6.00 | +0.75 | +13.76% | 17 | 424 | 46.34% |
| TTWO240517C00150000 | 2024-04-26 3:48PM EDT | 150.00 | 4.00 | 3.60 | 3.90 | +0.55 | +15.94% | 29 | 499 | 45.70% |
| TTWO240517C00155000 | 2024-04-26 3:13PM EDT | 155.00 | 2.40 | 2.08 | 2.42 | +0.34 | +16.50% | 4 | 890 | 45.40% |
| TTWO240517C00160000 | 2024-04-26 2:34PM EDT | 160.00 | 1.30 | 1.28 | 1.40 | +0.30 | +30.00% | 5 | 347 | 44.85% |
| TTWO240517C00165000 | 2024-04-26 10:40AM EDT | 165.00 | 0.77 | 0.72 | 0.78 | +0.10 | +14.93% | 21 | 485 | 44.65% |
| TTWO240517C00170000 | 2024-04-26 2:02PM EDT | 170.00 | 0.42 | 0.37 | 0.45 | +0.15 | +55.56% | 14 | 31 | 45.31% |
| TTWO240517C00175000 | 2024-04-22 2:42PM EDT | 175.00 | 0.16 | 0.10 | 0.52 | 0.00 | - | 2 | 22 | 52.98% |
| TTWO240517C00180000 | 2024-04-22 10:18AM EDT | 180.00 | 0.11 | 0.05 | 0.21 | 0.00 | - | 2 | 38 | 49.61% |
| TTWO240517C00185000 | 2024-04-08 11:44AM EDT | 185.00 | 0.41 | 0.03 | 0.16 | 0.00 | - | - | 3 | 52.25% |
| TTWO240517C00220000 | 2024-04-09 2:54PM EDT | 220.00 | 0.28 | 0.00 | 0.22 | 0.00 | - | - | 1 | 77.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TTWO240517P00100000 | 2024-04-18 3:17PM EDT | 100.00 | 0.18 | 0.01 | 0.24 | 0.00 | - | - | 1 | 74.02% |
| TTWO240517P00115000 | 2024-04-22 2:28PM EDT | 115.00 | 0.41 | 0.13 | 0.53 | 0.00 | - | 2 | 3 | 57.81% |
| TTWO240517P00120000 | 2024-04-24 3:27PM EDT | 120.00 | 0.56 | 0.48 | 0.52 | 0.00 | - | 8 | 12 | 53.42% |
| TTWO240517P00125000 | 2024-04-25 12:57PM EDT | 125.00 | 0.91 | 0.79 | 0.85 | 0.00 | - | 5 | 55 | 50.05% |
| TTWO240517P00130000 | 2024-04-26 3:01PM EDT | 130.00 | 1.36 | 1.31 | 1.40 | -0.44 | -24.44% | 5 | 77 | 47.56% |
| TTWO240517P00135000 | 2024-04-26 1:18PM EDT | 135.00 | 2.11 | 2.14 | 2.37 | -0.47 | -18.22% | 8 | 1,864 | 45.58% |
| TTWO240517P00140000 | 2024-04-26 3:29PM EDT | 140.00 | 3.65 | 2.47 | 3.95 | -0.84 | -18.71% | 5 | 407 | 44.58% |
| TTWO240517P00145000 | 2024-04-26 12:00PM EDT | 145.00 | 5.65 | 5.90 | 6.10 | -1.05 | -15.67% | 13 | 272 | 43.16% |
| TTWO240517P00150000 | 2024-04-19 3:03PM EDT | 150.00 | 11.60 | 7.05 | 9.65 | 0.00 | - | 2 | 187 | 47.41% |
| TTWO240517P00155000 | 2024-04-26 11:07AM EDT | 155.00 | 11.82 | 10.70 | 13.35 | -2.94 | -19.92% | 1 | 142 | 48.91% |
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 160.00 | 15.95 | 16.15 | 17.40 | 0.00 | - | 4 | 8 | 49.93% |
| TTWO240517P00165000 | 2024-04-03 9:46AM EDT | 165.00 | 16.54 | 20.10 | 21.45 | 0.00 | - | 4 | 4 | 46.78% |
© 2024 Yahoo. All rights reserved.