Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 135.00 | 11.06 | 15.40 | 15.90 | 0.00 | - | - | 3 | 49.07% |
| TTWO240531C00140000 | 2024-04-26 10:43AM EDT | 140.00 | 10.05 | 11.65 | 13.85 | 0.00 | - | 3 | 3 | 51.44% |
| TTWO240531C00141000 | 2024-05-06 1:39PM EDT | 141.00 | 10.65 | 10.00 | 12.10 | +4.10 | +62.60% | 6 | 10 | 51.28% |
| TTWO240531C00142000 | 2024-05-01 9:54AM EDT | 142.00 | 7.07 | 9.95 | 11.00 | 0.00 | - | 5 | 9 | 47.93% |
| TTWO240531C00143000 | 2024-05-01 2:14PM EDT | 143.00 | 6.97 | 8.75 | 10.70 | 0.00 | - | 4 | 8 | 49.93% |
| TTWO240531C00144000 | 2024-05-01 1:58PM EDT | 144.00 | 6.43 | 9.00 | 9.30 | 0.00 | - | - | 1 | 44.46% |
| TTWO240531C00145000 | 2024-05-03 2:25PM EDT | 145.00 | 6.95 | 8.20 | 10.05 | 0.00 | - | 4 | 10 | 53.02% |
| TTWO240531C00146000 | 2024-05-06 3:04PM EDT | 146.00 | 7.85 | 7.80 | 8.10 | +2.35 | +42.73% | 1 | 9 | 43.85% |
| TTWO240531C00147000 | 2024-05-01 1:58PM EDT | 147.00 | 5.06 | 6.50 | 7.55 | 0.00 | - | - | 1 | 43.64% |
| TTWO240531C00149000 | 2024-04-12 12:39PM EDT | 149.00 | 7.55 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 43.14% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 150.00 | 4.66 | 5.80 | 6.05 | 0.00 | - | 1 | 5 | 43.14% |
| TTWO240531C00152500 | 2024-04-19 12:30PM EDT | 152.50 | 2.50 | 4.75 | 4.95 | 0.00 | - | 1 | 1 | 42.66% |
| TTWO240531C00155000 | 2024-05-03 12:51PM EDT | 155.00 | 3.00 | 3.80 | 4.20 | 0.00 | - | 1 | 7 | 43.58% |
| TTWO240531C00157500 | 2024-05-06 3:58PM EDT | 157.50 | 3.25 | 3.00 | 4.00 | +0.95 | +41.30% | 1 | 2 | 47.53% |
| TTWO240531C00160000 | 2024-05-03 1:59PM EDT | 160.00 | 1.82 | 2.36 | 3.60 | 0.00 | - | 2 | 14 | 49.61% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 165.00 | 1.31 | 1.28 | 1.60 | 0.00 | - | 1 | 6 | 41.94% |
| TTWO240531C00175000 | 2024-05-06 1:05PM EDT | 175.00 | 1.01 | 0.46 | 2.64 | +0.38 | +60.32% | 2 | 1 | 55.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531P00110000 | 2024-05-02 10:03AM EDT | 110.00 | 0.44 | 0.09 | 0.75 | 0.00 | - | - | 4 | 66.21% |
| TTWO240531P00120000 | 2024-05-06 2:22PM EDT | 120.00 | 0.49 | 0.34 | 0.52 | -0.23 | -31.94% | 1 | 5 | 50.15% |
| TTWO240531P00125000 | 2024-05-02 9:32AM EDT | 125.00 | 1.09 | 0.55 | 2.09 | 0.00 | - | - | 7 | 56.62% |
| TTWO240531P00128000 | 2024-05-06 11:38AM EDT | 128.00 | 1.03 | 0.75 | 1.63 | -0.74 | -41.81% | 3 | 2 | 54.57% |
| TTWO240531P00129000 | 2024-04-30 2:28PM EDT | 129.00 | 1.58 | 0.79 | 1.67 | 0.00 | - | - | 1 | 53.04% |
| TTWO240531P00130000 | 2024-05-03 10:59AM EDT | 130.00 | 1.62 | 0.84 | 1.28 | 0.00 | - | 1 | 25 | 46.63% |
| TTWO240531P00131000 | 2024-05-02 11:56AM EDT | 131.00 | 2.21 | 1.06 | 2.34 | 0.00 | - | - | 6 | 55.77% |
| TTWO240531P00133000 | 2024-05-02 3:11PM EDT | 133.00 | 2.62 | 1.33 | 2.30 | 0.00 | - | - | 3 | 51.12% |
| TTWO240531P00134000 | 2024-04-30 2:28PM EDT | 134.00 | 2.64 | 1.37 | 1.99 | 0.00 | - | - | 1 | 46.12% |
| TTWO240531P00135000 | 2024-05-03 10:59AM EDT | 135.00 | 1.99 | 1.53 | 2.09 | -0.68 | -25.47% | 1 | 20 | 44.95% |
| TTWO240531P00136000 | 2024-05-06 2:22PM EDT | 136.00 | 2.19 | 1.73 | 2.21 | -1.51 | -40.81% | 1 | 12 | 43.87% |
| TTWO240531P00137000 | 2024-04-30 10:38AM EDT | 137.00 | 3.49 | 2.08 | 2.41 | 0.00 | - | - | 4 | 43.38% |
| TTWO240531P00139000 | 2024-05-03 12:11PM EDT | 139.00 | 3.60 | 2.49 | 2.96 | 0.00 | - | 3 | 3 | 43.23% |
| TTWO240531P00140000 | 2024-05-02 10:09AM EDT | 140.00 | 5.80 | 2.90 | 3.15 | 0.00 | - | 1 | 8 | 42.29% |
| TTWO240531P00141000 | 2024-05-03 9:45AM EDT | 141.00 | 4.60 | 2.98 | 3.40 | 0.00 | - | 10 | 10 | 41.66% |
| TTWO240531P00142000 | 2024-05-06 3:58PM EDT | 142.00 | 3.60 | 3.50 | 5.20 | -1.76 | -32.84% | 2 | 11 | 51.62% |
| TTWO240531P00143000 | 2024-05-03 3:07PM EDT | 143.00 | 5.00 | 3.75 | 4.15 | 0.00 | - | 4 | 4 | 41.76% |
| TTWO240531P00144000 | 2024-05-06 3:58PM EDT | 144.00 | 4.35 | 3.20 | 5.10 | -2.05 | -32.03% | 34 | 2 | 45.39% |
| TTWO240531P00145000 | 2024-05-06 11:12AM EDT | 145.00 | 5.02 | 4.60 | 5.05 | -2.14 | -29.89% | 3 | 1 | 42.20% |
| TTWO240531P00146000 | 2024-05-03 12:03PM EDT | 146.00 | 6.57 | 3.55 | 5.25 | 0.00 | - | 3 | 3 | 40.55% |
| TTWO240531P00147000 | 2024-04-30 2:15PM EDT | 147.00 | 8.40 | 4.75 | 5.75 | 0.00 | - | 2 | 12 | 40.71% |
| TTWO240531P00149000 | 2024-04-30 9:30AM EDT | 149.00 | 9.20 | 6.15 | 7.65 | 0.00 | - | 2 | 10 | 46.24% |
| TTWO240531P00150000 | 2024-05-06 11:12AM EDT | 150.00 | 7.50 | 6.95 | 7.70 | -2.47 | -24.77% | 3 | 2 | 43.08% |
| TTWO240531P00152500 | 2024-05-01 2:31PM EDT | 152.50 | 12.00 | 7.60 | 9.20 | 0.00 | - | - | 4 | 43.25% |
© 2024 Yahoo. All rights reserved.