Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00140000 | 2024-04-23 1:51PM EDT | 140.00 | 8.03 | 8.20 | 8.40 | 0.00 | - | - | 3 | 47.00% |
| TTWO240524C00141000 | 2024-04-24 3:57PM EDT | 141.00 | 7.51 | 7.60 | 7.85 | 0.00 | - | 9 | 19 | 46.84% |
| TTWO240524C00143000 | 2024-04-29 11:55AM EDT | 143.00 | 8.00 | 6.55 | 6.85 | 0.00 | - | 1 | 23 | 46.74% |
| TTWO240524C00145000 | 2024-04-30 11:53AM EDT | 145.00 | 6.06 | 5.60 | 5.95 | -0.74 | -10.88% | 3 | 15 | 46.72% |
| TTWO240524C00146000 | 2024-04-30 11:46AM EDT | 146.00 | 5.51 | 5.15 | 5.40 | +0.34 | +6.58% | 1 | 0 | 45.80% |
| TTWO240524C00147000 | 2024-04-25 1:38PM EDT | 147.00 | 5.05 | 4.40 | 5.25 | 0.00 | - | - | 5 | 47.44% |
| TTWO240524C00148000 | 2024-04-29 3:52PM EDT | 148.00 | 4.90 | 4.30 | 4.55 | 0.00 | - | 14 | 16 | 45.18% |
| TTWO240524C00149000 | 2024-04-17 3:13PM EDT | 149.00 | 4.50 | 3.95 | 4.25 | 0.00 | - | - | 2 | 45.51% |
| TTWO240524C00150000 | 2024-04-24 10:15AM EDT | 150.00 | 3.05 | 3.60 | 3.90 | 0.00 | - | 1 | 5 | 45.35% |
| TTWO240524C00152500 | 2024-04-23 10:39AM EDT | 152.50 | 2.74 | 2.87 | 3.10 | 0.00 | - | - | 1 | 44.84% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 155.00 | 2.65 | 2.14 | 2.43 | 0.00 | - | - | 1 | 44.36% |
| TTWO240524C00157500 | 2024-04-29 1:37PM EDT | 157.50 | 2.15 | 1.69 | 1.91 | 0.00 | - | 1 | 3 | 44.21% |
| TTWO240524C00160000 | 2024-04-30 10:46AM EDT | 160.00 | 1.52 | 1.29 | 1.49 | +0.33 | +27.73% | 6 | 2,615 | 44.14% |
| TTWO240524C00162500 | 2024-04-16 3:40PM EDT | 162.50 | 1.53 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 44.65% |
| TTWO240524C00167500 | 2024-04-05 10:41AM EDT | 167.50 | 2.00 | 0.52 | 0.91 | 0.00 | - | 4 | 4 | 47.63% |
| TTWO240524C00170000 | 2024-04-26 3:07PM EDT | 170.00 | 0.55 | 0.39 | 0.51 | 0.00 | - | 1 | 1 | 44.09% |
| TTWO240524C00175000 | 2024-04-30 2:21PM EDT | 175.00 | 0.31 | 0.19 | 0.48 | -0.62 | -66.67% | 2 | 10 | 48.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00120000 | 2024-04-30 2:17PM EDT | 120.00 | 0.88 | 0.67 | 1.06 | +0.26 | +41.94% | 2 | 3 | 52.22% |
| TTWO240524P00125000 | 2024-04-19 2:40PM EDT | 125.00 | 1.54 | 0.83 | 1.16 | 0.00 | - | 4 | 5 | 46.85% |
| TTWO240524P00129000 | 2024-04-26 12:39PM EDT | 129.00 | 1.43 | 1.60 | 1.70 | 0.00 | - | 20 | 20 | 44.78% |
| TTWO240524P00130000 | 2024-04-22 2:42PM EDT | 130.00 | 2.23 | 1.78 | 1.87 | 0.00 | - | 2 | 11 | 44.29% |
| TTWO240524P00134000 | 2024-04-29 11:57AM EDT | 134.00 | 2.12 | 2.48 | 2.79 | 0.00 | - | 1 | 3 | 43.04% |
| TTWO240524P00135000 | 2024-04-26 9:48AM EDT | 135.00 | 2.59 | 2.90 | 3.10 | 0.00 | - | 8 | 83 | 42.97% |
| TTWO240524P00137000 | 2024-04-29 3:52PM EDT | 137.00 | 3.17 | 3.50 | 3.65 | 0.00 | - | 1 | 22 | 41.81% |
| TTWO240524P00138000 | 2024-04-25 11:38AM EDT | 138.00 | 4.04 | 3.85 | 4.70 | 0.00 | - | - | 1 | 46.55% |
| TTWO240524P00139000 | 2024-04-26 11:31AM EDT | 139.00 | 3.55 | 4.20 | 4.40 | 0.00 | - | 2 | 22 | 41.47% |
| TTWO240524P00140000 | 2024-04-30 3:06PM EDT | 140.00 | 4.51 | 4.60 | 4.80 | +0.67 | +17.45% | 4 | 26 | 41.21% |
| TTWO240524P00141000 | 2024-04-24 3:57PM EDT | 141.00 | 5.00 | 5.00 | 5.25 | 0.00 | - | 9 | 10 | 41.14% |
| TTWO240524P00142000 | 2024-04-24 10:23AM EDT | 142.00 | 5.64 | 5.45 | 5.70 | 0.00 | - | 3 | 5 | 40.87% |
| TTWO240524P00143000 | 2024-04-30 3:06PM EDT | 143.00 | 5.78 | 5.90 | 6.15 | -0.17 | -2.86% | 4 | 60 | 40.44% |
| TTWO240524P00144000 | 2024-04-29 12:31PM EDT | 144.00 | 5.47 | 6.40 | 6.85 | 0.00 | - | 1 | 4 | 41.50% |
| TTWO240524P00145000 | 2024-04-29 1:14PM EDT | 145.00 | 6.30 | 5.55 | 7.25 | 0.00 | - | 27 | 30 | 40.39% |
| TTWO240524P00146000 | 2024-04-18 12:42PM EDT | 146.00 | 7.84 | 6.65 | 7.85 | 0.00 | - | - | 2 | 40.44% |
| TTWO240524P00147000 | 2024-04-17 3:13PM EDT | 147.00 | 7.85 | 8.05 | 8.45 | 0.00 | - | - | 2 | 40.33% |
| TTWO240524P00148000 | 2024-04-16 10:07AM EDT | 148.00 | 7.60 | 8.60 | 9.00 | 0.00 | - | - | 3 | 39.70% |
| TTWO240524P00149000 | 2024-04-17 10:22AM EDT | 149.00 | 7.85 | 9.10 | 9.60 | 0.00 | - | - | 2 | 39.21% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 150.00 | 8.45 | 9.70 | 10.25 | 0.00 | - | 1 | 5 | 38.90% |
| TTWO240524P00152500 | 2024-04-17 10:22AM EDT | 152.50 | 10.00 | 11.50 | 12.00 | 0.00 | - | 1 | 3 | 38.27% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 155.00 | 14.10 | 13.50 | 14.15 | 0.00 | - | - | 3 | 39.94% |
| TTWO240524P00160000 | 2024-04-10 10:21AM EDT | 160.00 | 11.21 | 17.45 | 19.35 | 0.00 | - | - | 1 | 50.20% |
© 2024 Yahoo. All rights reserved.