Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628C00141000 | 2024-05-09 1:20PM EDT | 141.00 | 10.40 | 19.35 | 22.90 | 0.00 | - | 7 | 7 | 49.81% |
| TTWO240628C00143000 | 2024-05-17 9:31AM EDT | 143.00 | 11.03 | 17.75 | 20.95 | 0.00 | - | 1 | 1 | 46.83% |
| TTWO240628C00145000 | 2024-05-30 10:35AM EDT | 145.00 | 14.30 | 15.45 | 19.00 | 0.00 | - | 4 | 8 | 43.80% |
| TTWO240628C00146000 | 2024-05-16 1:11PM EDT | 146.00 | 7.20 | 14.50 | 17.85 | 0.00 | - | - | 2 | 40.56% |
| TTWO240628C00147000 | 2024-05-23 10:17AM EDT | 147.00 | 7.75 | 13.55 | 16.65 | 0.00 | - | 1 | 30 | 36.83% |
| TTWO240628C00148000 | 2024-05-29 9:43AM EDT | 148.00 | 11.45 | 12.95 | 15.55 | 0.00 | - | 1 | 25 | 34.12% |
| TTWO240628C00149000 | 2024-05-29 2:30PM EDT | 149.00 | 11.40 | 12.90 | 15.05 | 0.00 | - | 2 | 2 | 37.09% |
| TTWO240628C00150000 | 2024-05-31 3:51PM EDT | 150.00 | 11.91 | 11.75 | 13.50 | 0.00 | - | 1 | 4 | 30.25% |
| TTWO240628C00152500 | 2024-05-30 10:15AM EDT | 152.50 | 7.75 | 9.80 | 11.40 | 0.00 | - | 1 | 4 | 29.43% |
| TTWO240628C00155000 | 2024-05-31 3:55PM EDT | 155.00 | 7.68 | 8.15 | 9.95 | 0.00 | - | 2 | 17 | 32.30% |
| TTWO240628C00157500 | 2024-05-31 3:53PM EDT | 157.50 | 6.02 | 6.45 | 7.00 | 0.00 | - | 1 | 38 | 23.94% |
| TTWO240628C00160000 | 2024-06-03 9:44AM EDT | 160.00 | 4.95 | 4.65 | 5.85 | +0.54 | +12.24% | 2 | 27 | 26.44% |
| TTWO240628C00162500 | 2024-05-31 3:39PM EDT | 162.50 | 2.89 | 3.45 | 4.00 | 0.00 | - | 1 | 5 | 23.35% |
| TTWO240628C00165000 | 2024-05-29 10:17AM EDT | 165.00 | 2.40 | 2.27 | 2.91 | 0.00 | - | 6 | 28 | 23.35% |
| TTWO240628C00167500 | 2024-05-31 9:52AM EDT | 167.50 | 1.15 | 1.48 | 1.71 | 0.00 | - | 3 | 8 | 21.12% |
| TTWO240628C00170000 | 2024-05-30 11:20AM EDT | 170.00 | 0.78 | 0.45 | 1.54 | 0.00 | - | 1 | 14 | 24.37% |
| TTWO240628C00175000 | 2024-05-17 10:06AM EDT | 175.00 | 0.39 | 0.31 | 1.47 | 0.00 | - | 16 | 19 | 31.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628P00115000 | 2024-05-17 10:00AM EDT | 115.00 | 0.56 | 0.01 | 1.33 | 0.00 | - | 10 | 12 | 80.52% |
| TTWO240628P00120000 | 2024-05-13 12:54PM EDT | 120.00 | 1.18 | 0.01 | 2.20 | 0.00 | - | 2 | 2 | 81.05% |
| TTWO240628P00125000 | 2024-05-28 2:50PM EDT | 125.00 | 0.20 | 0.01 | 0.24 | 0.00 | - | 1 | 33 | 52.54% |
| TTWO240628P00130000 | 2024-05-16 3:02PM EDT | 130.00 | 1.43 | 0.01 | 0.46 | 0.00 | - | 3 | 10 | 51.90% |
| TTWO240628P00131000 | 2024-05-17 10:00AM EDT | 131.00 | 0.83 | 0.01 | 0.28 | 0.00 | - | 10 | 12 | 45.75% |
| TTWO240628P00132000 | 2024-05-16 3:04PM EDT | 132.00 | 1.70 | 0.01 | 2.08 | 0.00 | - | - | 3 | 59.52% |
| TTWO240628P00133000 | 2024-05-17 2:18PM EDT | 133.00 | 0.69 | 0.01 | 2.11 | 0.00 | - | 2 | 9 | 58.11% |
| TTWO240628P00135000 | 2024-05-29 3:01PM EDT | 135.00 | 0.16 | 0.01 | 1.36 | 0.00 | - | 10 | 20 | 58.79% |
| TTWO240628P00137000 | 2024-05-21 12:48PM EDT | 137.00 | 0.54 | 0.02 | 0.75 | 0.00 | - | 3 | 3 | 46.95% |
| TTWO240628P00138000 | 2024-05-29 9:57AM EDT | 138.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 1 | 17 | 45.41% |
| TTWO240628P00139000 | 2024-05-29 10:29AM EDT | 139.00 | 0.27 | 0.20 | 0.44 | 0.00 | - | 1 | 2 | 38.57% |
| TTWO240628P00140000 | 2024-05-29 3:01PM EDT | 140.00 | 0.26 | 0.07 | 0.75 | 0.00 | - | 11 | 22 | 42.33% |
| TTWO240628P00141000 | 2024-05-31 11:58AM EDT | 141.00 | 0.58 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 40.77% |
| TTWO240628P00142000 | 2024-05-28 1:34PM EDT | 142.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 39.23% |
| TTWO240628P00143000 | 2024-05-29 9:57AM EDT | 143.00 | 0.47 | 0.13 | 0.67 | 0.00 | - | 1 | 2 | 36.57% |
| TTWO240628P00144000 | 2024-05-10 3:41PM EDT | 144.00 | 5.70 | 0.19 | 0.88 | 0.00 | - | - | 1 | 37.84% |
| TTWO240628P00145000 | 2024-05-29 1:32PM EDT | 145.00 | 0.44 | 0.22 | 0.40 | 0.00 | - | 2 | 11 | 29.42% |
| TTWO240628P00146000 | 2024-05-28 1:03PM EDT | 146.00 | 0.91 | 0.17 | 0.58 | 0.00 | - | 1 | 2 | 30.81% |
| TTWO240628P00147000 | 2024-05-29 9:56AM EDT | 147.00 | 0.74 | 0.33 | 0.52 | 0.00 | - | 1 | 1 | 28.47% |
| TTWO240628P00148000 | 2024-05-29 1:52PM EDT | 148.00 | 0.84 | 0.39 | 0.50 | 0.00 | - | 2 | 5 | 26.73% |
| TTWO240628P00149000 | 2024-05-29 1:32PM EDT | 149.00 | 0.92 | 0.28 | 0.96 | 0.00 | - | 1 | 2 | 30.71% |
| TTWO240628P00150000 | 2024-05-30 10:16AM EDT | 150.00 | 1.10 | 0.44 | 0.69 | 0.00 | - | 4 | 10 | 26.15% |
| TTWO240628P00152500 | 2024-05-29 1:32PM EDT | 152.50 | 1.53 | 0.65 | 1.16 | 0.00 | - | 1 | 3 | 26.71% |
| TTWO240628P00155000 | 2024-05-31 12:00PM EDT | 155.00 | 2.10 | 1.23 | 2.20 | 0.00 | - | 3 | 6 | 30.02% |
| TTWO240628P00157500 | 2024-05-29 3:45PM EDT | 157.50 | 2.54 | 1.56 | 1.98 | 0.00 | - | - | 2 | 23.28% |
| TTWO240628P00160000 | 2024-05-30 9:58AM EDT | 160.00 | 4.15 | 2.58 | 2.91 | 0.00 | - | 1 | 2 | 23.34% |
| TTWO240628P00167500 | 2024-05-29 9:57AM EDT | 167.50 | 10.00 | 6.05 | 7.35 | 0.00 | - | - | 1 | 24.76% |
| TTWO240628P00172500 | 2024-05-29 9:57AM EDT | 172.50 | 14.54 | 10.45 | 12.25 | 0.00 | - | - | 1 | 33.05% |
© 2024 Yahoo. All rights reserved.