Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 293.43% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 174.80% |
| TTWO250117C00070000 | 2024-08-23 9:39AM EDT | 70.00 | 92.12 | 78.20 | 81.35 | 0.00 | - | 1 | 6 | 101.10% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 130.16% |
| TTWO250117C00085000 | 2024-06-06 10:21AM EDT | 85.00 | 85.96 | 67.75 | 70.65 | 0.00 | - | 5 | 6 | 112.76% |
| TTWO250117C00090000 | 2024-08-05 9:38AM EDT | 90.00 | 53.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TTWO250117C00095000 | 2024-07-16 3:56PM EDT | 95.00 | 61.85 | 52.15 | 55.90 | 0.00 | - | 1 | 9 | 58.52% |
| TTWO250117C00100000 | 2024-08-27 3:40PM EDT | 100.00 | 63.00 | 52.25 | 54.90 | 0.00 | - | 1 | 51 | 84.41% |
| TTWO250117C00105000 | 2024-05-01 3:41PM EDT | 105.00 | 45.45 | 58.15 | 61.85 | 0.00 | - | 5 | 22 | 131.16% |
| TTWO250117C00110000 | 2024-09-20 2:21PM EDT | 110.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250117C00115000 | 2024-09-20 1:04PM EDT | 115.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250117C00120000 | 2024-08-16 3:07PM EDT | 120.00 | 34.60 | 34.85 | 36.65 | 0.00 | - | 1 | 18 | 65.79% |
| TTWO250117C00125000 | 2024-06-04 12:42PM EDT | 125.00 | 45.80 | 34.55 | 35.40 | 0.00 | - | 5 | 85 | 75.04% |
| TTWO250117C00130000 | 2024-10-03 12:48PM EDT | 130.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO250117C00135000 | 2024-09-12 9:37AM EDT | 135.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO250117C00140000 | 2024-10-03 3:00PM EDT | 140.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117C00145000 | 2024-09-27 9:56AM EDT | 145.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117C00150000 | 2024-10-03 1:13PM EDT | 150.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO250117C00155000 | 2024-10-02 2:01PM EDT | 155.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| TTWO250117C00160000 | 2024-10-03 3:22PM EDT | 160.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| TTWO250117C00165000 | 2024-09-26 3:07PM EDT | 165.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTWO250117C00170000 | 2024-09-30 12:58PM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTWO250117C00175000 | 2024-10-03 1:06PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250117C00180000 | 2024-10-02 11:55AM EDT | 180.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250117C00185000 | 2024-09-24 1:24PM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250117C00190000 | 2024-09-27 1:10PM EDT | 190.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117C00195000 | 2024-09-27 12:13PM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117C00200000 | 2024-10-03 1:26PM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO250117C00210000 | 2024-10-02 11:01AM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO250117C00220000 | 2024-10-02 11:41AM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117C00230000 | 2024-09-27 10:36AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTWO250117C00240000 | 2024-09-24 11:44AM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO250117C00250000 | 2024-09-25 1:30PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-08-05 3:47PM EDT | 50.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 1 | 110 | 109.77% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 83.11% |
| TTWO250117P00060000 | 2024-07-10 1:33PM EDT | 60.00 | 0.14 | 0.00 | 1.47 | 0.00 | - | 2 | 36 | 94.82% |
| TTWO250117P00065000 | 2024-08-22 2:50PM EDT | 65.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 72.75% |
| TTWO250117P00070000 | 2024-08-22 12:14PM EDT | 70.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 1 | 17 | 86.57% |
| TTWO250117P00075000 | 2024-09-06 2:27PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO250117P00080000 | 2024-10-02 11:00AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO250117P00085000 | 2024-10-02 10:58AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO250117P00090000 | 2024-10-02 10:59AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TTWO250117P00095000 | 2024-08-07 1:17PM EDT | 95.00 | 1.68 | 0.13 | 0.57 | 0.00 | - | 1 | 672 | 48.34% |
| TTWO250117P00100000 | 2024-09-20 1:51PM EDT | 100.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117P00105000 | 2024-05-14 1:50PM EDT | 105.00 | 2.22 | 0.47 | 1.17 | 0.00 | - | 16 | 2,091 | 45.83% |
| TTWO250117P00110000 | 2024-08-27 11:31AM EDT | 110.00 | 0.62 | 0.72 | 0.82 | 0.00 | - | 2 | 1,186 | 37.40% |
| TTWO250117P00115000 | 2024-10-01 3:52PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117P00120000 | 2024-10-01 1:39PM EDT | 120.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250117P00125000 | 2024-09-03 3:16PM EDT | 125.00 | 1.77 | 2.19 | 2.41 | 0.00 | - | 1 | 1,774 | 33.79% |
| TTWO250117P00130000 | 2024-10-03 3:11PM EDT | 130.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO250117P00135000 | 2024-10-01 2:40PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO250117P00140000 | 2024-10-03 3:11PM EDT | 140.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO250117P00145000 | 2024-10-03 2:30PM EDT | 145.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TTWO250117P00150000 | 2024-10-02 2:01PM EDT | 150.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TTWO250117P00155000 | 2024-10-03 3:32PM EDT | 155.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO250117P00160000 | 2024-09-24 3:51PM EDT | 160.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TTWO250117P00165000 | 2024-09-20 1:44PM EDT | 165.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117P00170000 | 2024-09-12 1:25PM EDT | 170.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117P00175000 | 2024-09-10 10:41AM EDT | 175.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117P00180000 | 2024-09-10 1:08PM EDT | 180.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117P00185000 | 2024-09-06 10:29AM EDT | 185.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 57.57% |
| TTWO250117P00195000 | 2024-06-03 3:31PM EDT | 195.00 | 32.81 | 39.75 | 42.95 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 57.30 | 60.95 | 0.00 | - | 5 | 0 | 66.66% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 59.19% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 64.08% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.