Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628C00141000 | 2024-05-09 1:20PM EDT | 141.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO240628C00143000 | 2024-05-17 9:31AM EDT | 143.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00145000 | 2024-05-30 10:35AM EDT | 145.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240628C00146000 | 2024-05-16 1:11PM EDT | 146.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240628C00147000 | 2024-05-23 10:17AM EDT | 147.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00148000 | 2024-05-29 9:43AM EDT | 148.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00149000 | 2024-05-29 2:30PM EDT | 149.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240628C00150000 | 2024-05-31 3:51PM EDT | 150.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00152500 | 2024-05-30 10:15AM EDT | 152.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00155000 | 2024-06-03 11:29AM EDT | 155.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240628C00157500 | 2024-06-03 12:05PM EDT | 157.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO240628C00160000 | 2024-06-03 3:39PM EDT | 160.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TTWO240628C00162500 | 2024-06-03 3:49PM EDT | 162.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO240628C00165000 | 2024-06-03 3:51PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TTWO240628C00167500 | 2024-06-03 3:50PM EDT | 167.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTWO240628C00170000 | 2024-06-03 11:52AM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TTWO240628C00175000 | 2024-05-17 10:06AM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628P00115000 | 2024-05-17 10:00AM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240628P00120000 | 2024-05-13 12:54PM EDT | 120.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240628P00125000 | 2024-06-03 3:26PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240628P00130000 | 2024-05-16 3:02PM EDT | 130.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240628P00131000 | 2024-05-17 10:00AM EDT | 131.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240628P00132000 | 2024-05-16 3:04PM EDT | 132.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240628P00133000 | 2024-05-17 2:18PM EDT | 133.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240628P00135000 | 2024-05-29 3:01PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO240628P00137000 | 2024-05-21 12:48PM EDT | 137.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240628P00138000 | 2024-05-29 9:57AM EDT | 138.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240628P00139000 | 2024-06-03 10:00AM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240628P00140000 | 2024-05-29 3:01PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO240628P00141000 | 2024-05-31 11:58AM EDT | 141.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240628P00142000 | 2024-05-28 1:34PM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240628P00143000 | 2024-05-29 9:57AM EDT | 143.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240628P00144000 | 2024-05-10 3:41PM EDT | 144.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240628P00145000 | 2024-05-29 1:32PM EDT | 145.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240628P00146000 | 2024-06-03 10:13AM EDT | 146.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240628P00147000 | 2024-05-29 9:56AM EDT | 147.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240628P00148000 | 2024-05-29 1:52PM EDT | 148.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240628P00149000 | 2024-06-03 11:02AM EDT | 149.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240628P00150000 | 2024-06-03 11:02AM EDT | 150.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240628P00152500 | 2024-05-29 1:32PM EDT | 152.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240628P00155000 | 2024-06-03 11:07AM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTWO240628P00157500 | 2024-06-03 11:16AM EDT | 157.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTWO240628P00160000 | 2024-06-03 11:17AM EDT | 160.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TTWO240628P00162500 | 2024-06-03 12:15PM EDT | 162.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.78% |
| TTWO240628P00165000 | 2024-06-03 3:40PM EDT | 165.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TTWO240628P00167500 | 2024-05-29 9:57AM EDT | 167.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240628P00172500 | 2024-05-29 9:57AM EDT | 172.50 | 14.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.