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 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00140000 | 2024-04-23 1:51PM EDT | 140.00 | 8.03 | 6.85 | 8.05 | 0.00 | - | - | 3 | 45.59% |
| TTWO240524C00141000 | 2024-05-01 1:39PM EDT | 141.00 | 7.85 | 6.25 | 7.50 | +0.34 | +4.53% | 2 | 19 | 45.46% |
| TTWO240524C00143000 | 2024-04-29 11:55AM EDT | 143.00 | 8.00 | 5.75 | 6.45 | 0.00 | - | 1 | 23 | 45.03% |
| TTWO240524C00145000 | 2024-04-30 11:53AM EDT | 145.00 | 6.06 | 5.10 | 5.45 | 0.00 | - | 3 | 18 | 44.31% |
| TTWO240524C00146000 | 2024-04-30 11:46AM EDT | 146.00 | 5.51 | 3.90 | 5.05 | 0.00 | - | 1 | 1 | 44.39% |
| TTWO240524C00147000 | 2024-04-25 1:38PM EDT | 147.00 | 5.05 | 4.45 | 4.65 | 0.00 | - | - | 5 | 44.30% |
| TTWO240524C00148000 | 2024-05-01 12:04PM EDT | 148.00 | 4.44 | 4.05 | 4.25 | +0.32 | +7.77% | 3 | 17 | 44.04% |
| TTWO240524C00149000 | 2024-04-17 3:13PM EDT | 149.00 | 4.50 | 3.70 | 4.35 | 0.00 | - | - | 2 | 47.22% |
| TTWO240524C00150000 | 2024-04-24 10:15AM EDT | 150.00 | 3.05 | 3.00 | 3.50 | 0.00 | - | 1 | 5 | 43.41% |
| TTWO240524C00152500 | 2024-04-23 10:39AM EDT | 152.50 | 2.74 | 2.55 | 2.82 | 0.00 | - | - | 1 | 43.62% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 155.00 | 2.65 | 1.75 | 2.19 | 0.00 | - | - | 1 | 43.26% |
| TTWO240524C00157500 | 2024-04-29 1:37PM EDT | 157.50 | 2.15 | 1.49 | 1.73 | 0.00 | - | 1 | 3 | 43.46% |
| TTWO240524C00160000 | 2024-05-01 12:43PM EDT | 160.00 | 1.46 | 1.06 | 1.29 | -0.06 | -3.95% | 2 | 2,620 | 42.92% |
| TTWO240524C00162500 | 2024-04-16 3:40PM EDT | 162.50 | 1.53 | 0.85 | 1.08 | 0.00 | - | 1 | 2 | 44.14% |
| TTWO240524C00167500 | 2024-04-05 10:41AM EDT | 167.50 | 2.00 | 0.45 | 0.75 | 0.00 | - | 4 | 4 | 46.24% |
| TTWO240524C00170000 | 2024-04-26 3:07PM EDT | 170.00 | 0.55 | 0.33 | 1.60 | 0.00 | - | 1 | 1 | 52.61% |
| TTWO240524C00175000 | 2024-04-30 2:21PM EDT | 175.00 | 0.31 | 0.16 | 1.16 | 0.00 | - | 2 | 12 | 53.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00120000 | 2024-04-30 2:17PM EDT | 120.00 | 0.88 | 0.55 | 0.70 | 0.00 | - | 2 | 5 | 50.37% |
| TTWO240524P00125000 | 2024-05-01 2:39PM EDT | 125.00 | 1.01 | 0.93 | 1.13 | -0.53 | -34.42% | 14 | 5 | 47.39% |
| TTWO240524P00129000 | 2024-04-26 12:39PM EDT | 129.00 | 1.43 | 1.35 | 1.71 | 0.00 | - | 20 | 20 | 45.75% |
| TTWO240524P00130000 | 2024-04-22 2:42PM EDT | 130.00 | 2.23 | 1.59 | 1.86 | 0.00 | - | 2 | 11 | 45.07% |
| TTWO240524P00134000 | 2024-04-29 11:57AM EDT | 134.00 | 2.12 | 2.58 | 3.10 | 0.00 | - | 1 | 3 | 46.42% |
| TTWO240524P00135000 | 2024-05-01 12:34PM EDT | 135.00 | 2.81 | 2.76 | 3.00 | +0.22 | +8.49% | 36 | 83 | 43.02% |
| TTWO240524P00137000 | 2024-05-01 12:04PM EDT | 137.00 | 3.44 | 3.50 | 3.75 | -0.37 | -9.71% | 3 | 23 | 43.37% |
| TTWO240524P00138000 | 2024-04-25 11:38AM EDT | 138.00 | 4.04 | 3.80 | 4.05 | 0.00 | - | - | 1 | 42.73% |
| TTWO240524P00139000 | 2024-04-26 11:31AM EDT | 139.00 | 3.55 | 4.20 | 4.40 | 0.00 | - | 2 | 22 | 42.27% |
| TTWO240524P00140000 | 2024-04-30 3:06PM EDT | 140.00 | 4.51 | 4.60 | 4.80 | 0.00 | - | 4 | 30 | 42.00% |
| TTWO240524P00141000 | 2024-04-24 3:57PM EDT | 141.00 | 5.00 | 5.00 | 5.25 | 0.00 | - | 9 | 10 | 41.92% |
| TTWO240524P00142000 | 2024-04-24 10:23AM EDT | 142.00 | 5.64 | 4.70 | 5.70 | 0.00 | - | 3 | 5 | 41.65% |
| TTWO240524P00143000 | 2024-04-30 3:06PM EDT | 143.00 | 5.78 | 5.95 | 6.20 | 0.00 | - | 4 | 64 | 41.55% |
| TTWO240524P00144000 | 2024-04-29 12:31PM EDT | 144.00 | 5.47 | 6.45 | 6.75 | 0.00 | - | 1 | 4 | 41.61% |
| TTWO240524P00145000 | 2024-04-29 1:14PM EDT | 145.00 | 6.30 | 7.00 | 7.30 | 0.00 | - | 27 | 30 | 41.49% |
| TTWO240524P00146000 | 2024-04-18 12:42PM EDT | 146.00 | 7.84 | 7.55 | 8.30 | 0.00 | - | - | 2 | 44.32% |
| TTWO240524P00147000 | 2024-04-17 3:13PM EDT | 147.00 | 7.85 | 8.15 | 8.50 | 0.00 | - | - | 2 | 41.43% |
| TTWO240524P00148000 | 2024-04-16 10:07AM EDT | 148.00 | 7.60 | 8.75 | 9.90 | 0.00 | - | - | 3 | 46.81% |
| TTWO240524P00149000 | 2024-04-17 10:22AM EDT | 149.00 | 7.85 | 9.40 | 9.65 | 0.00 | - | - | 2 | 40.30% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 150.00 | 8.45 | 10.05 | 10.45 | 0.00 | - | 1 | 5 | 41.11% |
| TTWO240524P00152500 | 2024-04-17 10:22AM EDT | 152.50 | 10.00 | 11.65 | 13.55 | 0.00 | - | 1 | 3 | 51.10% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 155.00 | 14.10 | 13.55 | 14.15 | 0.00 | - | - | 3 | 40.63% |
| TTWO240524P00160000 | 2024-04-10 10:21AM EDT | 160.00 | 11.21 | 17.80 | 19.10 | 0.00 | - | - | 1 | 48.66% |
© 2024 Yahoo. All rights reserved.