Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 7.80 | 9.55 | 0.00 | - | - | 1 | 58.30% |
| TTWO240510C00139000 | 2024-05-01 10:06AM EDT | 139.00 | 5.00 | 6.55 | 7.95 | 0.00 | - | 2 | 8 | 44.24% |
| TTWO240510C00140000 | 2024-05-03 2:50PM EDT | 140.00 | 5.80 | 6.25 | 7.10 | +1.65 | +39.76% | 2 | 26 | 42.77% |
| TTWO240510C00141000 | 2024-05-02 1:52PM EDT | 141.00 | 3.10 | 4.60 | 6.35 | 0.00 | - | 22 | 27 | 42.43% |
| TTWO240510C00142000 | 2024-05-03 3:46PM EDT | 142.00 | 4.83 | 4.55 | 5.35 | +1.95 | +67.71% | 18 | 77 | 38.01% |
| TTWO240510C00143000 | 2024-05-03 3:54PM EDT | 143.00 | 4.05 | 3.75 | 4.40 | +1.48 | +57.59% | 3 | 83 | 34.11% |
| TTWO240510C00144000 | 2024-05-03 1:32PM EDT | 144.00 | 2.97 | 3.05 | 3.45 | +1.38 | +86.79% | 21 | 93 | 29.88% |
| TTWO240510C00145000 | 2024-05-03 3:58PM EDT | 145.00 | 2.62 | 2.54 | 2.71 | +1.21 | +85.82% | 83 | 80 | 27.91% |
| TTWO240510C00146000 | 2024-05-03 3:54PM EDT | 146.00 | 2.23 | 2.00 | 2.15 | +1.24 | +125.25% | 69 | 78 | 27.39% |
| TTWO240510C00147000 | 2024-05-03 3:59PM EDT | 147.00 | 1.61 | 1.57 | 1.66 | +0.69 | +75.00% | 54 | 254 | 26.88% |
| TTWO240510C00148000 | 2024-05-03 2:25PM EDT | 148.00 | 1.15 | 1.04 | 1.42 | +0.61 | +112.96% | 15 | 17 | 28.69% |
| TTWO240510C00149000 | 2024-05-03 2:30PM EDT | 149.00 | 0.83 | 0.86 | 1.20 | +0.30 | +56.60% | 55 | 251 | 30.08% |
| TTWO240510C00150000 | 2024-05-03 3:52PM EDT | 150.00 | 0.73 | 0.61 | 0.71 | +0.31 | +73.81% | 84 | 165 | 26.64% |
| TTWO240510C00152500 | 2024-05-03 3:53PM EDT | 152.50 | 0.28 | 0.23 | 0.50 | +0.15 | +115.38% | 51 | 95 | 31.01% |
| TTWO240510C00155000 | 2024-04-29 2:02PM EDT | 155.00 | 0.30 | 0.08 | 0.20 | 0.00 | - | 11 | 227 | 29.98% |
| TTWO240510C00157500 | 2024-04-30 2:15PM EDT | 157.50 | 0.09 | 0.01 | 0.30 | 0.00 | - | 1 | 257 | 39.40% |
| TTWO240510C00160000 | 2024-05-03 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.60 | -0.07 | -87.50% | 1 | 17 | 54.10% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 61.38% |
| TTWO240510C00165000 | 2024-04-22 10:51AM EDT | 165.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 1 | 21 | 67.48% |
| TTWO240510C00167500 | 2024-04-17 3:13PM EDT | 167.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 10 | 8 | 73.39% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 170.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 79.05% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 0.22 | 0.00 | - | - | 4 | 64.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 125.00 | 0.26 | 0.00 | 1.29 | 0.00 | - | - | 2 | 83.11% |
| TTWO240510P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.13 | 0.02 | 1.31 | 0.00 | - | 1 | 31 | 67.24% |
| TTWO240510P00133000 | 2024-04-22 11:31AM EDT | 133.00 | 0.98 | 0.04 | 1.35 | 0.00 | - | 3 | 9 | 58.06% |
| TTWO240510P00134000 | 2024-05-03 12:37PM EDT | 134.00 | 0.11 | 0.10 | 1.23 | -0.27 | -71.05% | 5 | 23 | 53.96% |
| TTWO240510P00135000 | 2024-05-03 3:05PM EDT | 135.00 | 0.16 | 0.11 | 0.50 | -0.23 | -58.97% | 3 | 137 | 46.44% |
| TTWO240510P00136000 | 2024-05-03 3:30PM EDT | 136.00 | 0.19 | 0.13 | 0.43 | -0.29 | -60.42% | 12 | 75 | 41.36% |
| TTWO240510P00137000 | 2024-05-02 3:15PM EDT | 137.00 | 0.62 | 0.17 | 0.60 | 0.00 | - | 10 | 31 | 42.29% |
| TTWO240510P00138000 | 2024-05-03 1:22PM EDT | 138.00 | 0.30 | 0.23 | 0.33 | -0.53 | -63.86% | 10 | 28 | 32.37% |
| TTWO240510P00139000 | 2024-05-03 3:42PM EDT | 139.00 | 0.36 | 0.31 | 0.59 | -0.78 | -68.42% | 3 | 108 | 35.25% |
| TTWO240510P00140000 | 2024-05-03 3:41PM EDT | 140.00 | 0.44 | 0.40 | 0.52 | -0.74 | -62.71% | 195 | 467 | 30.32% |
| TTWO240510P00141000 | 2024-05-03 2:38PM EDT | 141.00 | 0.67 | 0.54 | 0.66 | -0.98 | -59.39% | 17 | 125 | 29.42% |
| TTWO240510P00142000 | 2024-05-03 2:14PM EDT | 142.00 | 0.80 | 0.71 | 0.86 | -1.47 | -64.76% | 6 | 83 | 28.91% |
| TTWO240510P00143000 | 2024-05-03 2:51PM EDT | 143.00 | 1.15 | 0.95 | 1.09 | -1.84 | -61.54% | 18 | 202 | 28.10% |
| TTWO240510P00144000 | 2024-05-03 3:31PM EDT | 144.00 | 1.36 | 0.93 | 1.41 | -2.64 | -66.00% | 24 | 109 | 27.78% |
| TTWO240510P00145000 | 2024-05-03 11:49AM EDT | 145.00 | 1.94 | 1.60 | 1.75 | -1.76 | -47.57% | 9 | 60 | 26.91% |
| TTWO240510P00146000 | 2024-05-03 12:45PM EDT | 146.00 | 2.50 | 2.04 | 2.18 | -0.47 | -15.82% | 1 | 18 | 26.29% |
| TTWO240510P00147000 | 2024-04-29 3:08PM EDT | 147.00 | 3.45 | 2.56 | 2.70 | -1.04 | -23.16% | 2 | 2 | 25.88% |
| TTWO240510P00148000 | 2024-05-02 1:42PM EDT | 148.00 | 6.49 | 2.68 | 3.50 | 0.00 | - | 2 | 3 | 28.15% |
| TTWO240510P00149000 | 2024-04-26 3:38PM EDT | 149.00 | 5.25 | 3.20 | 5.05 | 0.00 | - | 5 | 9 | 39.97% |
| TTWO240510P00150000 | 2024-05-02 11:18AM EDT | 150.00 | 8.50 | 4.00 | 5.35 | 0.00 | - | 1 | 5 | 34.57% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 6.55 | 7.30 | 0.00 | - | 4 | 0 | 34.52% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 84.16% |
© 2024 Yahoo. All rights reserved.