Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240719C00135000 | 2024-05-30 10:48AM EDT | 135.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO240719C00145000 | 2024-05-31 10:02AM EDT | 145.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TTWO240719C00150000 | 2024-05-31 10:28AM EDT | 150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| TTWO240719C00155000 | 2024-05-31 3:56PM EDT | 155.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 0.00% |
| TTWO240719C00160000 | 2024-05-31 3:55PM EDT | 160.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 62 | 450 | 0.00% |
| TTWO240719C00165000 | 2024-05-31 3:24PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 138 | 501 | 1.56% |
| TTWO240719C00170000 | 2024-05-31 3:33PM EDT | 170.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6 | 305 | 3.13% |
| TTWO240719C00175000 | 2024-05-31 10:31AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 426 | 455 | 6.25% |
| TTWO240719C00180000 | 2024-05-28 10:40AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TTWO240719C00190000 | 2024-05-23 10:23AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TTWO240719C00195000 | 2024-05-30 2:52PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240719C00200000 | 2024-05-30 2:53PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240719C00210000 | 2024-05-30 2:56PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240719P00125000 | 2024-05-29 3:16PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| TTWO240719P00135000 | 2024-05-29 3:16PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| TTWO240719P00140000 | 2024-05-31 3:53PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 6.25% |
| TTWO240719P00145000 | 2024-05-31 3:53PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 6.25% |
| TTWO240719P00150000 | 2024-05-31 3:57PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 99 | 333 | 3.13% |
| TTWO240719P00155000 | 2024-05-31 3:53PM EDT | 155.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 46 | 159 | 3.13% |
| TTWO240719P00160000 | 2024-05-31 3:55PM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 93 | 223 | 0.20% |
| TTWO240719P00165000 | 2024-05-31 1:26PM EDT | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.