Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240719C00135000 | 2024-05-30 10:48AM EDT | 135.00 | 24.25 | 23.00 | 26.75 | 0.00 | - | 1 | 2 | 71.37% |
| TTWO240719C00145000 | 2024-06-18 3:44PM EDT | 145.00 | 12.00 | 13.95 | 16.95 | 0.00 | - | 1 | 44 | 51.88% |
| TTWO240719C00150000 | 2024-06-20 9:35AM EDT | 150.00 | 6.95 | 8.95 | 10.65 | 0.00 | - | 1 | 73 | 30.68% |
| TTWO240719C00155000 | 2024-06-25 3:08PM EDT | 155.00 | 6.42 | 6.10 | 6.45 | -0.08 | -1.23% | 3 | 299 | 25.64% |
| TTWO240719C00160000 | 2024-06-25 3:15PM EDT | 160.00 | 3.25 | 3.15 | 3.30 | -0.40 | -10.96% | 24 | 521 | 23.05% |
| TTWO240719C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 1.43 | 1.36 | 1.45 | -0.13 | -8.33% | 10 | 738 | 22.27% |
| TTWO240719C00170000 | 2024-06-25 2:39PM EDT | 170.00 | 0.58 | 0.53 | 0.62 | -0.07 | -10.77% | 26 | 478 | 22.93% |
| TTWO240719C00175000 | 2024-06-25 3:08PM EDT | 175.00 | 0.24 | 0.14 | 0.30 | -0.05 | -17.24% | 7 | 663 | 24.66% |
| TTWO240719C00180000 | 2024-06-24 10:02AM EDT | 180.00 | 0.16 | 0.06 | 0.36 | 0.00 | - | 1 | 106 | 31.30% |
| TTWO240719C00185000 | 2024-06-06 9:30AM EDT | 185.00 | 0.80 | 0.03 | 0.28 | 0.00 | - | - | 6 | 34.72% |
| TTWO240719C00190000 | 2024-06-17 9:42AM EDT | 190.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 2 | 7 | 48.63% |
| TTWO240719C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 1 | 1 | 41.90% |
| TTWO240719C00200000 | 2024-06-05 3:17PM EDT | 200.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 1 | 41.70% |
| TTWO240719C00210000 | 2024-06-24 12:15PM EDT | 210.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 53.61% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240719P00120000 | 2024-06-21 3:17PM EDT | 120.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 9 | 9 | 79.66% |
| TTWO240719P00125000 | 2024-05-29 3:16PM EDT | 125.00 | 0.19 | 0.02 | 0.45 | 0.00 | - | 1 | 3 | 50.98% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 130.00 | 0.65 | 0.06 | 0.34 | 0.00 | - | 3 | 4 | 47.07% |
| TTWO240719P00135000 | 2024-05-29 3:16PM EDT | 135.00 | 0.31 | 0.04 | 0.33 | 0.00 | - | 3 | 7 | 39.50% |
| TTWO240719P00140000 | 2024-06-21 10:21AM EDT | 140.00 | 0.32 | 0.08 | 0.19 | 0.00 | - | 2 | 117 | 28.86% |
| TTWO240719P00145000 | 2024-06-25 12:41PM EDT | 145.00 | 0.37 | 0.28 | 0.36 | -0.25 | -40.32% | 1 | 134 | 25.61% |
| TTWO240719P00150000 | 2024-06-25 3:52PM EDT | 150.00 | 0.66 | 0.65 | 0.73 | -0.08 | -10.81% | 22 | 2,666 | 22.58% |
| TTWO240719P00155000 | 2024-06-25 3:52PM EDT | 155.00 | 1.58 | 1.58 | 1.75 | 0.00 | - | 7 | 2,532 | 21.14% |
| TTWO240719P00160000 | 2024-06-25 3:53PM EDT | 160.00 | 3.46 | 3.50 | 3.75 | -0.14 | -3.89% | 2 | 622 | 19.91% |
| TTWO240719P00165000 | 2024-06-24 10:45AM EDT | 165.00 | 6.50 | 6.70 | 7.05 | 0.00 | - | 1 | 208 | 19.52% |
| TTWO240719P00170000 | 2024-06-20 11:28AM EDT | 170.00 | 10.20 | 10.65 | 11.45 | -4.90 | -32.45% | 1 | 135 | 21.39% |
| TTWO240719P00175000 | 2024-06-06 1:35PM EDT | 175.00 | 9.30 | 14.25 | 17.50 | 0.00 | - | - | 0 | 39.31% |
© 2024 Yahoo. All rights reserved.