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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531C00140000 | 2024-04-26 10:43AM EDT | 140.00 | 10.05 | 9.90 | 10.85 | 0.00 | - | 3 | 3 | 47.83% |
| TTWO240531C00141000 | 2024-04-22 9:42AM EDT | 141.00 | 6.55 | 9.25 | 10.85 | 0.00 | - | - | 10 | 51.65% |
| TTWO240531C00142000 | 2024-05-01 9:54AM EDT | 142.00 | 7.07 | 8.65 | 9.00 | 0.00 | - | 5 | 9 | 43.32% |
| TTWO240531C00143000 | 2024-05-01 2:14PM EDT | 143.00 | 6.97 | 8.15 | 8.95 | 0.00 | - | 4 | 8 | 46.53% |
| TTWO240531C00145000 | 2024-05-03 2:25PM EDT | 145.00 | 6.95 | 6.95 | 7.30 | +0.13 | +1.91% | 4 | 10 | 42.65% |
| TTWO240531C00149000 | 2024-04-12 12:39PM EDT | 149.00 | 7.55 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 42.68% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 150.00 | 4.66 | 4.75 | 6.85 | +0.56 | +13.66% | 1 | 4 | 53.61% |
| TTWO240531C00152500 | 2024-04-19 12:30PM EDT | 152.50 | 2.50 | 3.80 | 4.05 | 0.00 | - | 1 | 1 | 41.63% |
| TTWO240531C00155000 | 2024-05-03 12:51PM EDT | 155.00 | 3.00 | 3.05 | 3.40 | +0.51 | +20.48% | 1 | 6 | 42.38% |
| TTWO240531C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 2.30 | 2.38 | 2.66 | 0.00 | - | 2 | 2 | 41.72% |
| TTWO240531C00160000 | 2024-05-03 1:59PM EDT | 160.00 | 1.82 | 1.85 | 2.04 | +0.24 | +15.19% | 2 | 12 | 41.04% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 165.00 | 1.31 | 1.03 | 1.59 | 0.00 | - | 1 | 6 | 44.46% |
| TTWO240531C00175000 | 2024-04-17 1:07PM EDT | 175.00 | 0.63 | 0.28 | 0.99 | 0.00 | - | - | 1 | 50.20% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531P00140000 | 2024-05-02 10:09AM EDT | 140.00 | 5.80 | 3.65 | 3.90 | 0.00 | - | 1 | 8 | 40.65% |
| TTWO240531P00146000 | 2024-05-03 12:03PM EDT | 146.00 | 6.57 | 6.20 | 6.45 | -0.31 | -4.51% | 3 | 3 | 39.65% |
| TTWO240531P00147000 | 2024-04-30 2:15PM EDT | 147.00 | 8.40 | 6.70 | 6.95 | 0.00 | - | 2 | 12 | 39.42% |
| TTWO240531P00149000 | 2024-04-30 9:30AM EDT | 149.00 | 9.20 | 6.60 | 8.10 | 0.00 | - | 5 | 10 | 39.43% |
| TTWO240531P00150000 | 2024-04-25 3:24PM EDT | 150.00 | 9.97 | 8.40 | 8.70 | 0.00 | - | - | 2 | 39.37% |
© 2024 Yahoo. All rights reserved.