Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250321C00070000 | 2024-08-23 9:39AM EDT | 70.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250321C00140000 | 2024-08-19 1:25PM EDT | 140.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250321C00145000 | 2024-08-12 12:09PM EDT | 145.00 | 18.60 | 18.55 | 20.85 | 0.00 | - | 1 | 1 | 39.59% |
| TTWO250321C00150000 | 2024-08-12 3:18PM EDT | 150.00 | 15.45 | 16.30 | 17.00 | 0.00 | - | 4 | 3 | 36.32% |
| TTWO250321C00155000 | 2024-09-09 9:47AM EDT | 155.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO250321C00160000 | 2024-08-29 9:57AM EDT | 160.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250321C00165000 | 2024-09-11 2:03PM EDT | 165.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250321C00170000 | 2024-09-06 2:27PM EDT | 170.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250321C00175000 | 2024-09-03 12:52PM EDT | 175.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTWO250321C00180000 | 2024-09-11 1:47PM EDT | 180.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTWO250321C00185000 | 2024-09-03 12:52PM EDT | 185.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO250321C00190000 | 2024-09-06 3:00PM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| TTWO250321C00195000 | 2024-09-05 1:47PM EDT | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TTWO250321C00200000 | 2024-09-11 12:56PM EDT | 200.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTWO250321C00210000 | 2024-08-14 9:30AM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TTWO250321C00220000 | 2024-08-20 1:42PM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO250321C00230000 | 2024-09-10 11:15AM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250321C00240000 | 2024-09-03 9:42AM EDT | 240.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250321P00070000 | 2024-09-05 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO250321P00090000 | 2024-08-23 12:24PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO250321P00095000 | 2024-08-15 9:52AM EDT | 95.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO250321P00100000 | 2024-07-24 9:30AM EDT | 100.00 | 1.11 | 0.56 | 2.13 | 0.00 | - | 1 | 1 | 46.85% |
| TTWO250321P00105000 | 2024-07-24 9:30AM EDT | 105.00 | 1.55 | 0.91 | 1.19 | 0.00 | - | 10 | 10 | 36.49% |
| TTWO250321P00110000 | 2024-08-08 9:46AM EDT | 110.00 | 5.00 | 1.31 | 2.39 | 0.00 | - | 1 | 12 | 39.82% |
| TTWO250321P00115000 | 2024-09-11 10:12AM EDT | 115.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250321P00120000 | 2024-08-01 10:31AM EDT | 120.00 | 3.85 | 1.64 | 2.08 | 0.00 | - | - | 1 | 30.35% |
| TTWO250321P00125000 | 2024-08-23 3:24PM EDT | 125.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250321P00130000 | 2024-08-05 1:58PM EDT | 130.00 | 10.50 | 3.10 | 3.90 | 0.00 | - | 17 | 19 | 29.27% |
| TTWO250321P00135000 | 2024-09-11 11:04AM EDT | 135.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO250321P00140000 | 2024-09-03 2:32PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO250321P00145000 | 2024-09-03 1:12PM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTWO250321P00150000 | 2024-09-03 9:40AM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTWO250321P00155000 | 2024-09-11 1:53PM EDT | 155.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250321P00160000 | 2024-09-10 2:42PM EDT | 160.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250321P00165000 | 2024-08-30 2:00PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250321P00170000 | 2024-09-03 12:51PM EDT | 170.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO250321P00175000 | 2024-09-03 3:35PM EDT | 175.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO250321P00180000 | 2024-09-09 9:31AM EDT | 180.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250321P00185000 | 2024-08-27 3:49PM EDT | 185.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.