Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00138000 | 2024-05-17 9:32AM EDT | 138.00 | 14.00 | 8.05 | 11.40 | +3.80 | +37.25% | 1 | 6 | 63.60% |
| TTWO240524C00140000 | 2024-05-17 3:54PM EDT | 140.00 | 9.00 | 6.20 | 8.90 | +0.15 | +1.69% | 32 | 20 | 47.12% |
| TTWO240524C00141000 | 2024-05-17 9:50AM EDT | 141.00 | 7.42 | 6.75 | 7.85 | -0.88 | -10.60% | 7 | 25 | 42.46% |
| TTWO240524C00142000 | 2024-05-16 12:46PM EDT | 142.00 | 7.80 | 5.20 | 6.65 | 0.00 | - | 1 | 1 | 35.21% |
| TTWO240524C00143000 | 2024-05-17 9:30AM EDT | 143.00 | 8.76 | 3.70 | 5.75 | +1.86 | +26.96% | 1 | 33 | 33.08% |
| TTWO240524C00144000 | 2024-05-17 9:30AM EDT | 144.00 | 10.00 | 4.50 | 4.90 | +3.23 | +47.71% | 2 | 32 | 31.37% |
| TTWO240524C00145000 | 2024-05-17 3:39PM EDT | 145.00 | 3.67 | 3.80 | 4.15 | -2.63 | -41.75% | 787 | 831 | 30.59% |
| TTWO240524C00146000 | 2024-05-17 3:58PM EDT | 146.00 | 3.15 | 3.15 | 3.35 | -2.52 | -44.44% | 106 | 126 | 28.52% |
| TTWO240524C00147000 | 2024-05-17 3:57PM EDT | 147.00 | 2.56 | 2.55 | 2.70 | -2.64 | -50.77% | 108 | 110 | 27.69% |
| TTWO240524C00148000 | 2024-05-17 3:42PM EDT | 148.00 | 2.12 | 2.02 | 2.14 | -2.60 | -55.08% | 212 | 110 | 27.15% |
| TTWO240524C00149000 | 2024-05-17 3:36PM EDT | 149.00 | 1.44 | 1.56 | 1.66 | -2.91 | -66.90% | 74 | 268 | 26.73% |
| TTWO240524C00150000 | 2024-05-17 3:55PM EDT | 150.00 | 1.23 | 1.13 | 1.34 | -2.77 | -69.25% | 447 | 435 | 27.44% |
| TTWO240524C00152500 | 2024-05-17 3:53PM EDT | 152.50 | 0.63 | 0.52 | 0.67 | -2.27 | -78.28% | 461 | 64 | 27.52% |
| TTWO240524C00155000 | 2024-05-17 2:54PM EDT | 155.00 | 0.20 | 0.25 | 0.32 | -2.15 | -91.49% | 283 | 173 | 28.08% |
| TTWO240524C00157500 | 2024-05-17 2:51PM EDT | 157.50 | 0.10 | 0.10 | 0.20 | -1.60 | -94.12% | 220 | 138 | 30.86% |
| TTWO240524C00160000 | 2024-05-17 3:47PM EDT | 160.00 | 0.08 | 0.01 | 0.11 | -1.33 | -94.33% | 245 | 2,966 | 32.52% |
| TTWO240524C00162500 | 2024-05-17 3:58PM EDT | 162.50 | 0.35 | 0.00 | 0.35 | -0.71 | -66.98% | 19 | 348 | 47.71% |
| TTWO240524C00165000 | 2024-05-17 3:10PM EDT | 165.00 | 0.04 | 0.05 | 0.56 | -0.76 | -95.00% | 100 | 101 | 51.76% |
| TTWO240524C00167500 | 2024-05-17 11:00AM EDT | 167.50 | 0.02 | 0.01 | 0.05 | -0.48 | -96.00% | 10 | 21 | 41.80% |
| TTWO240524C00170000 | 2024-05-17 11:37AM EDT | 170.00 | 0.05 | 0.02 | 0.27 | -0.37 | -88.10% | 33 | 47 | 54.20% |
| TTWO240524C00175000 | 2024-05-10 1:03PM EDT | 175.00 | 0.32 | 0.00 | 0.34 | 0.00 | - | 7 | 15 | 64.94% |
| TTWO240524C00180000 | 2024-05-10 1:03PM EDT | 180.00 | 0.21 | 0.01 | 0.66 | 0.00 | - | - | 5 | 83.11% |
| TTWO240524C00190000 | 2024-05-16 3:55PM EDT | 190.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 97.27% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00080000 | 2024-05-16 10:57AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 3 | 150.00% |
| TTWO240524P00085000 | 2024-05-16 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 92 | 1 | 181.25% |
| TTWO240524P00110000 | 2024-05-17 9:36AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.36 | -97.30% | 100 | 1 | 76.56% |
| TTWO240524P00115000 | 2024-05-17 9:35AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | -0.52 | -94.55% | 105 | 5 | 67.97% |
| TTWO240524P00120000 | 2024-05-17 1:57PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | -0.21 | -84.00% | 25 | 119 | 64.84% |
| TTWO240524P00121000 | 2024-05-14 10:23AM EDT | 121.00 | 0.40 | 0.13 | 4.35 | 0.00 | - | 1 | 11 | 145.00% |
| TTWO240524P00125000 | 2024-05-17 11:24AM EDT | 125.00 | 0.04 | 0.01 | 0.20 | -0.36 | -90.00% | 28 | 90 | 61.33% |
| TTWO240524P00128000 | 2024-05-17 1:58PM EDT | 128.00 | 0.06 | 0.01 | 0.56 | -0.53 | -89.83% | 272 | 264 | 64.94% |
| TTWO240524P00129000 | 2024-05-17 3:01PM EDT | 129.00 | 0.06 | 0.03 | 0.13 | -0.60 | -90.91% | 3 | 448 | 53.32% |
| TTWO240524P00130000 | 2024-05-17 1:48PM EDT | 130.00 | 0.02 | 0.05 | 0.12 | -0.67 | -97.10% | 92 | 145 | 50.10% |
| TTWO240524P00131000 | 2024-05-17 3:54PM EDT | 131.00 | 0.08 | 0.03 | 0.33 | -0.80 | -90.91% | 4 | 49 | 51.37% |
| TTWO240524P00132000 | 2024-05-17 11:40AM EDT | 132.00 | 0.17 | 0.03 | 0.29 | -0.83 | -83.00% | 29 | 121 | 53.81% |
| TTWO240524P00133000 | 2024-05-17 12:18PM EDT | 133.00 | 0.09 | 0.03 | 0.16 | -0.99 | -91.67% | 16 | 26 | 44.92% |
| TTWO240524P00134000 | 2024-05-17 12:18PM EDT | 134.00 | 0.08 | 0.01 | 0.25 | -1.26 | -94.03% | 11 | 50 | 46.48% |
| TTWO240524P00135000 | 2024-05-17 3:39PM EDT | 135.00 | 0.01 | 0.04 | 0.17 | -1.57 | -99.37% | 90 | 273 | 40.23% |
| TTWO240524P00136000 | 2024-05-17 12:56PM EDT | 136.00 | 0.11 | 0.05 | 0.47 | -1.63 | -93.68% | 75 | 124 | 47.95% |
| TTWO240524P00137000 | 2024-05-17 3:55PM EDT | 137.00 | 0.14 | 0.06 | 0.28 | -1.83 | -92.89% | 33 | 80 | 39.16% |
| TTWO240524P00138000 | 2024-05-17 3:06PM EDT | 138.00 | 0.12 | 0.13 | 0.18 | -2.11 | -94.62% | 49 | 347 | 32.67% |
| TTWO240524P00139000 | 2024-05-17 9:30AM EDT | 139.00 | 0.54 | 0.16 | 0.20 | -1.97 | -78.49% | 5 | 59 | 30.71% |
| TTWO240524P00140000 | 2024-05-17 3:59PM EDT | 140.00 | 0.23 | 0.20 | 0.24 | -2.62 | -91.93% | 216 | 216 | 29.20% |
| TTWO240524P00141000 | 2024-05-17 3:41PM EDT | 141.00 | 0.30 | 0.26 | 0.33 | -2.88 | -90.57% | 22 | 36 | 28.76% |
| TTWO240524P00142000 | 2024-05-17 3:36PM EDT | 142.00 | 0.44 | 0.33 | 0.42 | -3.16 | -87.78% | 159 | 178 | 27.69% |
| TTWO240524P00143000 | 2024-05-17 3:56PM EDT | 143.00 | 0.52 | 0.46 | 0.55 | -3.48 | -87.00% | 145 | 158 | 26.91% |
| TTWO240524P00144000 | 2024-05-17 3:55PM EDT | 144.00 | 0.74 | 0.62 | 0.76 | -3.66 | -83.18% | 366 | 56 | 26.76% |
| TTWO240524P00145000 | 2024-05-17 3:54PM EDT | 145.00 | 0.84 | 0.84 | 1.00 | -4.01 | -82.68% | 246 | 314 | 26.27% |
| TTWO240524P00146000 | 2024-05-17 3:48PM EDT | 146.00 | 1.09 | 1.15 | 1.28 | -4.31 | -79.81% | 694 | 387 | 25.51% |
| TTWO240524P00147000 | 2024-05-17 3:49PM EDT | 147.00 | 1.60 | 1.52 | 1.64 | -4.39 | -73.29% | 380 | 102 | 24.95% |
| TTWO240524P00148000 | 2024-05-17 3:17PM EDT | 148.00 | 2.06 | 1.97 | 2.10 | -4.11 | -66.61% | 185 | 30 | 24.71% |
| TTWO240524P00149000 | 2024-05-17 3:39PM EDT | 149.00 | 2.77 | 2.51 | 2.64 | -3.63 | -56.72% | 132 | 8 | 24.49% |
| TTWO240524P00150000 | 2024-05-17 1:53PM EDT | 150.00 | 3.64 | 3.05 | 3.30 | -3.86 | -51.47% | 61 | 12 | 24.81% |
| TTWO240524P00152500 | 2024-05-17 2:59PM EDT | 152.50 | 5.45 | 4.80 | 5.40 | -3.70 | -40.44% | 169 | 57 | 28.66% |
| TTWO240524P00155000 | 2024-05-17 1:08PM EDT | 155.00 | 7.00 | 6.60 | 7.95 | -4.35 | -38.33% | 18 | 21 | 37.79% |
| TTWO240524P00157500 | 2024-05-13 2:44PM EDT | 157.50 | 14.48 | 6.65 | 9.30 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO240524P00160000 | 2024-05-17 3:16PM EDT | 160.00 | 12.05 | 9.70 | 14.40 | -3.00 | -19.93% | 11 | 12 | 77.91% |
© 2024 Yahoo. All rights reserved.