Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240510C00139000 | 2024-05-01 10:06AM EDT | 139.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510C00140000 | 2024-04-24 1:28PM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240510C00141000 | 2024-05-01 11:09AM EDT | 141.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240510C00142000 | 2024-05-01 1:14PM EDT | 142.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240510C00143000 | 2024-05-01 3:54PM EDT | 143.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TTWO240510C00144000 | 2024-05-01 12:20PM EDT | 144.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| TTWO240510C00145000 | 2024-05-01 3:02PM EDT | 145.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTWO240510C00146000 | 2024-05-01 12:55PM EDT | 146.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TTWO240510C00147000 | 2024-05-01 1:41PM EDT | 147.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| TTWO240510C00148000 | 2024-05-01 2:41PM EDT | 148.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO240510C00149000 | 2024-05-01 1:41PM EDT | 149.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| TTWO240510C00150000 | 2024-05-01 3:49PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTWO240510C00152500 | 2024-05-01 3:47PM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510C00155000 | 2024-04-29 2:02PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO240510C00157500 | 2024-04-30 2:15PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510C00160000 | 2024-04-29 3:16PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240510C00165000 | 2024-04-22 10:51AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240510C00167500 | 2024-04-17 3:13PM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240510P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510P00133000 | 2024-04-22 11:31AM EDT | 133.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240510P00134000 | 2024-04-26 9:50AM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510P00135000 | 2024-05-01 11:32AM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240510P00136000 | 2024-05-01 2:48PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240510P00137000 | 2024-05-01 10:48AM EDT | 137.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO240510P00138000 | 2024-05-01 1:36PM EDT | 138.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTWO240510P00139000 | 2024-05-01 3:00PM EDT | 139.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTWO240510P00140000 | 2024-05-01 3:20PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTWO240510P00141000 | 2024-05-01 12:41PM EDT | 141.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TTWO240510P00142000 | 2024-05-01 3:05PM EDT | 142.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TTWO240510P00143000 | 2024-05-01 10:52AM EDT | 143.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO240510P00144000 | 2024-05-01 10:40AM EDT | 144.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTWO240510P00145000 | 2024-04-30 10:38AM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240510P00146000 | 2024-05-01 3:00PM EDT | 146.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO240510P00147000 | 2024-04-29 3:08PM EDT | 147.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510P00148000 | 2024-04-16 3:04PM EDT | 148.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240510P00149000 | 2024-04-26 3:38PM EDT | 149.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240510P00150000 | 2024-05-01 3:46PM EDT | 150.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 63.35% |
© 2024 Yahoo. All rights reserved.