Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018C00080000 | 2024-09-09 9:32AM EDT | 80.00 | 72.95 | 70.85 | 74.80 | 0.00 | - | - | 1 | 111.13% |
| TTWO241018C00130000 | 2024-08-20 9:32AM EDT | 130.00 | 23.00 | 21.50 | 25.20 | 0.00 | - | 1 | 0 | 61.08% |
| TTWO241018C00135000 | 2024-08-09 11:23AM EDT | 135.00 | 12.45 | 22.05 | 24.15 | 0.00 | - | - | 18 | 72.63% |
| TTWO241018C00140000 | 2024-09-12 2:46PM EDT | 140.00 | 16.25 | 12.10 | 14.30 | 0.00 | - | 2 | 36 | 35.27% |
| TTWO241018C00145000 | 2024-09-11 12:54PM EDT | 145.00 | 9.87 | 8.85 | 10.40 | 0.00 | - | 106 | 117 | 33.35% |
| TTWO241018C00150000 | 2024-09-13 3:39PM EDT | 150.00 | 5.92 | 6.25 | 6.50 | -0.48 | -7.50% | 2 | 557 | 28.58% |
| TTWO241018C00155000 | 2024-09-16 3:17PM EDT | 155.00 | 3.55 | 3.55 | 3.80 | -0.76 | -17.63% | 95 | 296 | 26.97% |
| TTWO241018C00160000 | 2024-09-16 11:12AM EDT | 160.00 | 1.56 | 1.82 | 2.01 | -0.87 | -35.80% | 2 | 1,160 | 26.07% |
| TTWO241018C00165000 | 2024-09-13 11:51AM EDT | 165.00 | 1.24 | 0.69 | 1.01 | 0.00 | - | 2 | 361 | 26.00% |
| TTWO241018C00170000 | 2024-09-16 11:36AM EDT | 170.00 | 0.36 | 0.40 | 0.48 | -0.22 | -37.93% | 5 | 197 | 26.17% |
| TTWO241018C00175000 | 2024-09-13 3:32PM EDT | 175.00 | 0.23 | 0.14 | 0.38 | 0.00 | - | 3 | 89 | 29.59% |
| TTWO241018C00180000 | 2024-09-16 2:13PM EDT | 180.00 | 0.09 | 0.05 | 0.33 | -0.01 | -10.00% | 2 | 233 | 33.20% |
| TTWO241018C00185000 | 2024-08-26 9:30AM EDT | 185.00 | 0.35 | 0.02 | 0.24 | 0.00 | - | 1 | 3 | 35.30% |
| TTWO241018C00195000 | 2024-08-22 9:30AM EDT | 195.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 43.16% |
| TTWO241018C00200000 | 2024-07-24 11:18AM EDT | 200.00 | 0.41 | 0.02 | 1.33 | 0.00 | - | 2 | 1 | 56.23% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241018P00075000 | 2024-08-07 10:45AM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 2 | 101.56% |
| TTWO241018P00085000 | 2024-08-07 10:44AM EDT | 85.00 | 0.25 | 0.00 | 0.22 | 0.00 | - | - | 1 | 84.96% |
| TTWO241018P00095000 | 2024-08-27 11:45AM EDT | 95.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 68.36% |
| TTWO241018P00100000 | 2024-07-23 2:14PM EDT | 100.00 | 0.17 | 0.02 | 0.48 | 0.00 | - | - | 1 | 71.58% |
| TTWO241018P00105000 | 2024-07-23 2:11PM EDT | 105.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 1 | 64.26% |
| TTWO241018P00110000 | 2024-07-23 2:09PM EDT | 110.00 | 0.42 | 0.04 | 0.53 | 0.00 | - | - | 1 | 58.59% |
| TTWO241018P00115000 | 2024-08-08 3:53PM EDT | 115.00 | 1.71 | 0.01 | 1.20 | 0.00 | - | 10 | 11 | 60.01% |
| TTWO241018P00120000 | 2024-08-22 11:58AM EDT | 120.00 | 0.25 | 0.06 | 0.71 | 0.00 | - | 10 | 10 | 54.54% |
| TTWO241018P00125000 | 2024-08-16 1:18PM EDT | 125.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 1 | 15 | 42.38% |
| TTWO241018P00130000 | 2024-09-16 11:18AM EDT | 130.00 | 0.41 | 0.30 | 0.43 | -0.03 | -6.82% | 1 | 18 | 35.18% |
| TTWO241018P00135000 | 2024-09-16 11:18AM EDT | 135.00 | 0.63 | 0.51 | 0.79 | -0.12 | -16.00% | 2 | 92 | 33.40% |
| TTWO241018P00140000 | 2024-09-13 1:15PM EDT | 140.00 | 0.88 | 0.92 | 1.06 | 0.00 | - | 1 | 577 | 28.57% |
| TTWO241018P00145000 | 2024-09-16 9:47AM EDT | 145.00 | 2.00 | 1.74 | 1.88 | +0.50 | +33.33% | 1 | 200 | 26.33% |
| TTWO241018P00150000 | 2024-09-16 2:59PM EDT | 150.00 | 3.17 | 3.10 | 3.35 | -0.10 | -3.06% | 4 | 511 | 24.65% |
| TTWO241018P00155000 | 2024-09-16 3:08PM EDT | 155.00 | 5.65 | 5.40 | 5.70 | +0.03 | +0.53% | 449 | 132 | 23.35% |
| TTWO241018P00160000 | 2024-09-16 9:49AM EDT | 160.00 | 9.14 | 8.70 | 9.80 | +0.74 | +8.81% | 1 | 296 | 27.61% |
| TTWO241018P00165000 | 2024-09-12 10:35AM EDT | 165.00 | 12.45 | 12.70 | 14.70 | 0.00 | - | 2 | 45 | 34.79% |
| TTWO241018P00170000 | 2024-09-12 2:51PM EDT | 170.00 | 15.90 | 15.80 | 19.60 | 0.00 | - | 1 | 7 | 41.00% |
© 2024 Yahoo. All rights reserved.