Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00090000 | 2024-09-18 10:41AM EDT | 90.00 | 62.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00100000 | 2024-09-17 9:45AM EDT | 100.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240920C00115000 | 2024-08-30 3:54PM EDT | 115.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 120.00 | 30.50 | 40.65 | 44.35 | 0.00 | - | 1 | 2 | 549.66% |
| TTWO240920C00125000 | 2024-08-08 12:04PM EDT | 125.00 | 15.20 | 31.35 | 33.45 | 0.00 | - | - | 2 | 339.55% |
| TTWO240920C00130000 | 2024-09-13 2:08PM EDT | 130.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240920C00135000 | 2024-09-17 3:51PM EDT | 135.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00140000 | 2024-09-03 3:50PM EDT | 140.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240920C00142000 | 2024-09-13 1:07PM EDT | 142.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240920C00145000 | 2024-09-12 1:20PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TTWO240920C00149000 | 2024-09-13 3:19PM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00150000 | 2024-09-18 12:02PM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTWO240920C00152500 | 2024-09-18 1:13PM EDT | 152.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TTWO240920C00155000 | 2024-09-18 3:49PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TTWO240920C00157500 | 2024-09-18 2:42PM EDT | 157.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TTWO240920C00160000 | 2024-09-18 2:40PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTWO240920C00162500 | 2024-09-18 2:02PM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240920C00165000 | 2024-09-18 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TTWO240920C00167500 | 2024-09-09 10:15AM EDT | 167.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TTWO240920C00170000 | 2024-09-17 3:44PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTWO240920C00172500 | 2024-09-18 10:43AM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240920C00175000 | 2024-09-18 1:03PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO240920C00180000 | 2024-09-18 3:43PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTWO240920C00185000 | 2024-09-05 1:45PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240920C00190000 | 2024-09-17 2:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TTWO240920C00195000 | 2024-09-11 3:48PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTWO240920C00200000 | 2024-09-17 9:59AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTWO240920C00210000 | 2024-09-17 12:07PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| TTWO240920C00220000 | 2024-09-10 10:45AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TTWO240920C00230000 | 2024-08-21 3:40PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO240920C00240000 | 2024-09-12 3:16PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO240920C00250000 | 2024-07-17 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 57 | 275.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00075000 | 2024-04-29 3:06PM EDT | 75.00 | 0.25 | 0.01 | 2.12 | 0.00 | - | - | 0 | 600.39% |
| TTWO240920P00080000 | 2024-05-22 12:38PM EDT | 80.00 | 0.13 | 0.01 | 0.43 | 0.00 | - | 2 | 3 | 418.75% |
| TTWO240920P00085000 | 2024-07-18 2:12PM EDT | 85.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 2 | 12 | 380.47% |
| TTWO240920P00090000 | 2024-08-21 3:40PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTWO240920P00095000 | 2024-08-08 1:28PM EDT | 95.00 | 0.33 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 288.28% |
| TTWO240920P00100000 | 2024-09-10 12:36PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTWO240920P00105000 | 2024-09-12 1:51PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TTWO240920P00110000 | 2024-09-12 2:43PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TTWO240920P00115000 | 2024-09-13 1:08PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TTWO240920P00120000 | 2024-09-18 3:57PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240920P00125000 | 2024-09-18 3:58PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO240920P00130000 | 2024-09-18 3:59PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO240920P00135000 | 2024-09-18 1:03PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240920P00137000 | 2024-09-18 3:19PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240920P00139000 | 2024-09-11 11:22AM EDT | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240920P00140000 | 2024-09-17 9:46AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TTWO240920P00141000 | 2024-09-16 3:47PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TTWO240920P00142000 | 2024-09-13 2:56PM EDT | 142.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240920P00143000 | 2024-09-16 11:23AM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240920P00144000 | 2024-09-17 10:14AM EDT | 144.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240920P00145000 | 2024-09-18 1:34PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240920P00146000 | 2024-09-17 10:14AM EDT | 146.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240920P00147000 | 2024-09-18 10:08AM EDT | 147.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240920P00148000 | 2024-09-18 1:52PM EDT | 148.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTWO240920P00149000 | 2024-09-18 1:52PM EDT | 149.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TTWO240920P00150000 | 2024-09-18 1:03PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240920P00152500 | 2024-09-18 3:47PM EDT | 152.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 1.56% |
| TTWO240920P00155000 | 2024-09-17 3:54PM EDT | 155.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| TTWO240920P00157500 | 2024-09-17 9:51AM EDT | 157.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO240920P00160000 | 2024-09-18 2:10PM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240920P00162500 | 2024-09-17 3:54PM EDT | 162.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920P00165000 | 2024-09-04 3:30PM EDT | 165.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920P00167500 | 2024-09-05 11:10AM EDT | 167.50 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920P00170000 | 2024-09-10 3:16PM EDT | 170.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240920P00175000 | 2024-09-09 10:43AM EDT | 175.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920P00177500 | 2024-08-28 2:56PM EDT | 177.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 180.00 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 420.02% |
| TTWO240920P00182500 | 2024-08-30 3:51PM EDT | 182.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 185.00 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 274.56% |
| TTWO240920P00200000 | 2024-04-10 12:43PM EDT | 200.00 | 48.05 | 52.90 | 55.55 | 0.00 | - | 12 | 0 | 465.28% |
| TTWO240920P00210000 | 2024-02-09 11:20AM EDT | 210.00 | 55.70 | 64.25 | 68.05 | 0.00 | - | - | 0 | 559.72% |
| TTWO240920P00230000 | 2024-04-11 10:22AM EDT | 230.00 | 77.75 | 82.20 | 85.70 | 0.00 | - | - | 0 | 577.93% |
| TTWO240920P00250000 | 2024-04-11 10:19AM EDT | 250.00 | 97.65 | 102.00 | 105.75 | 0.00 | - | - | 0 | 641.99% |
© 2024 Yahoo. All rights reserved.