Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241115C00130000 | 2024-09-05 11:25AM EDT | 130.00 | 30.55 | 24.65 | 26.20 | 0.00 | - | 1 | 2 | 51.01% |
| TTWO241115C00135000 | 2024-08-12 10:14AM EDT | 135.00 | 18.93 | 19.45 | 20.75 | 0.00 | - | 3 | 2 | 41.08% |
| TTWO241115C00140000 | 2024-08-27 11:47AM EDT | 140.00 | 24.35 | 16.55 | 18.65 | 0.00 | - | 1 | 3 | 47.72% |
| TTWO241115C00145000 | 2024-09-12 10:57AM EDT | 145.00 | 14.20 | 11.70 | 13.45 | 0.00 | - | 3 | 166 | 38.18% |
| TTWO241115C00150000 | 2024-09-16 3:39PM EDT | 150.00 | 9.90 | 10.00 | 10.25 | -1.40 | -12.39% | 12 | 344 | 36.41% |
| TTWO241115C00155000 | 2024-09-16 3:02PM EDT | 155.00 | 7.30 | 7.35 | 7.60 | -1.20 | -14.12% | 17 | 98 | 35.19% |
| TTWO241115C00160000 | 2024-09-12 3:32PM EDT | 160.00 | 6.20 | 5.25 | 5.45 | 0.00 | - | 19 | 421 | 34.22% |
| TTWO241115C00165000 | 2024-09-13 3:23PM EDT | 165.00 | 3.85 | 3.65 | 3.85 | 0.00 | - | 1 | 675 | 33.75% |
| TTWO241115C00170000 | 2024-09-12 3:53PM EDT | 170.00 | 2.93 | 2.41 | 2.66 | 0.00 | - | 1 | 169 | 33.46% |
| TTWO241115C00175000 | 2024-09-12 9:30AM EDT | 175.00 | 2.00 | 1.59 | 1.84 | 0.00 | - | 2 | 114 | 33.53% |
| TTWO241115C00180000 | 2024-09-11 11:34AM EDT | 180.00 | 1.13 | 0.96 | 1.25 | 0.00 | - | 1 | 114 | 33.59% |
| TTWO241115C00185000 | 2024-09-11 12:03PM EDT | 185.00 | 0.93 | 0.66 | 0.81 | 0.00 | - | 1 | 27 | 33.42% |
| TTWO241115C00190000 | 2024-08-27 10:42AM EDT | 190.00 | 1.33 | 0.45 | 0.55 | 0.00 | - | 10 | 616 | 33.74% |
| TTWO241115C00195000 | 2024-08-28 3:02PM EDT | 195.00 | 0.65 | 0.15 | 0.61 | 0.00 | - | 12 | 21 | 37.57% |
| TTWO241115C00200000 | 2024-09-13 3:43PM EDT | 200.00 | 0.19 | 0.10 | 0.45 | -0.04 | -17.39% | 5 | 183 | 38.16% |
| TTWO241115C00210000 | 2024-09-16 11:07AM EDT | 210.00 | 0.17 | 0.04 | 0.35 | -0.01 | -5.56% | 2 | 1 | 41.60% |
| TTWO241115C00220000 | 2024-09-16 11:06AM EDT | 220.00 | 0.09 | 0.01 | 0.27 | -0.07 | -43.75% | 2 | 0 | 44.48% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241115P00075000 | 2024-08-20 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.88 | 0.00 | - | - | 2 | 91.50% |
| TTWO241115P00080000 | 2024-07-29 2:53PM EDT | 80.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | - | 4 | 81.98% |
| TTWO241115P00100000 | 2024-08-21 10:06AM EDT | 100.00 | 0.20 | 0.01 | 1.48 | 0.00 | - | 5 | 5 | 64.36% |
| TTWO241115P00105000 | 2024-07-23 2:19PM EDT | 105.00 | 0.53 | 0.14 | 0.76 | 0.00 | - | - | 0 | 52.49% |
| TTWO241115P00110000 | 2024-09-09 1:58PM EDT | 110.00 | 0.37 | 0.19 | 0.59 | 0.00 | - | 75 | 81 | 49.51% |
| TTWO241115P00115000 | 2024-09-09 1:58PM EDT | 115.00 | 0.54 | 0.27 | 1.77 | 0.00 | - | 75 | 82 | 57.79% |
| TTWO241115P00120000 | 2024-08-19 11:19AM EDT | 120.00 | 1.01 | 0.67 | 1.06 | 0.00 | - | 1 | 1 | 44.29% |
| TTWO241115P00125000 | 2024-09-12 12:11PM EDT | 125.00 | 1.06 | 0.98 | 1.98 | 0.00 | - | 1 | 15 | 46.34% |
| TTWO241115P00130000 | 2024-09-11 2:07PM EDT | 130.00 | 1.62 | 1.07 | 2.70 | 0.00 | - | 6 | 209 | 44.62% |
| TTWO241115P00135000 | 2024-09-13 12:01PM EDT | 135.00 | 2.06 | 2.15 | 2.33 | 0.00 | - | 2 | 662 | 35.46% |
| TTWO241115P00140000 | 2024-09-13 12:01PM EDT | 140.00 | 2.98 | 2.58 | 3.35 | 0.00 | - | 2 | 265 | 34.01% |
| TTWO241115P00145000 | 2024-09-13 10:55AM EDT | 145.00 | 4.25 | 4.50 | 4.70 | 0.00 | - | 1 | 115 | 32.48% |
| TTWO241115P00150000 | 2024-09-16 3:48PM EDT | 150.00 | 6.50 | 6.30 | 6.50 | +0.40 | +6.56% | 13 | 195 | 31.09% |
| TTWO241115P00155000 | 2024-09-16 1:54PM EDT | 155.00 | 9.00 | 8.65 | 8.85 | +0.15 | +1.69% | 1 | 88 | 29.97% |
| TTWO241115P00160000 | 2024-09-11 11:46AM EDT | 160.00 | 12.50 | 11.45 | 11.75 | 0.00 | - | 2 | 104 | 28.94% |
| TTWO241115P00165000 | 2024-09-12 10:57AM EDT | 165.00 | 14.45 | 14.80 | 17.15 | 0.00 | - | 1 | 90 | 37.14% |
| TTWO241115P00170000 | 2024-09-10 3:08PM EDT | 170.00 | 17.06 | 18.65 | 19.95 | 0.00 | - | 2 | 25 | 32.09% |
| TTWO241115P00175000 | 2024-09-12 1:56PM EDT | 175.00 | 21.18 | 22.90 | 23.30 | 0.00 | - | 10 | 16 | 25.64% |
| TTWO241115P00180000 | 2024-09-12 1:56PM EDT | 180.00 | 25.57 | 27.25 | 28.00 | 0.00 | - | 20 | 20 | 26.07% |
| TTWO241115P00185000 | 2024-09-12 1:54PM EDT | 185.00 | 30.80 | 30.85 | 34.55 | 0.00 | - | 1 | 1 | 42.91% |
© 2024 Yahoo. All rights reserved.