Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-05-31 12:07PM EDT | 50.00 | 92.15 | 100.85 | 102.95 | 0.00 | - | 6 | 10 | 110.59% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 103.22% |
| TTWO250117C00070000 | 2023-08-09 2:46PM EDT | 70.00 | 79.20 | 78.20 | 79.40 | 0.00 | - | 1 | 4 | 69.71% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2023-04-13 10:39AM EDT | 80.00 | 53.74 | 55.15 | 56.30 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO250117C00085000 | 2023-06-21 9:41AM EDT | 85.00 | 64.54 | 74.70 | 76.85 | 0.00 | - | 1 | 4 | 86.43% |
| TTWO250117C00090000 | 2023-08-21 10:08AM EDT | 90.00 | 59.33 | 62.00 | 62.70 | 0.00 | - | 1 | 4 | 59.61% |
| TTWO250117C00095000 | 2023-09-18 2:27PM EDT | 95.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TTWO250117C00100000 | 2023-09-05 11:53AM EDT | 100.00 | 53.29 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TTWO250117C00105000 | 2023-05-09 9:42AM EDT | 105.00 | 37.00 | 43.30 | 44.50 | 0.00 | - | 1 | 17 | 39.94% |
| TTWO250117C00110000 | 2023-08-11 10:15AM EDT | 110.00 | 44.75 | 46.20 | 47.15 | 0.00 | - | 1 | 68 | 50.81% |
| TTWO250117C00115000 | 2023-08-18 2:50PM EDT | 115.00 | 40.60 | 42.75 | 43.50 | 0.00 | - | 6 | 44 | 49.87% |
| TTWO250117C00120000 | 2023-07-11 1:25PM EDT | 120.00 | 46.99 | 37.55 | 38.65 | 0.00 | - | 1 | 34 | 45.70% |
| TTWO250117C00125000 | 2023-07-21 2:46PM EDT | 125.00 | 44.46 | 33.50 | 34.55 | 0.00 | - | 4 | 94 | 42.92% |
| TTWO250117C00130000 | 2023-09-11 9:30AM EDT | 130.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| TTWO250117C00135000 | 2023-09-15 11:54AM EDT | 135.00 | 30.31 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 0.00% |
| TTWO250117C00140000 | 2023-08-28 9:48AM EDT | 140.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 0.00% |
| TTWO250117C00145000 | 2023-09-18 11:10AM EDT | 145.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.78% |
| TTWO250117C00150000 | 2023-09-20 2:35PM EDT | 150.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 1.56% |
| TTWO250117C00155000 | 2023-09-19 1:13PM EDT | 155.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 1.56% |
| TTWO250117C00160000 | 2023-09-11 12:46PM EDT | 160.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 3.13% |
| TTWO250117C00165000 | 2023-08-30 3:02PM EDT | 165.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 3.13% |
| TTWO250117C00170000 | 2023-09-13 12:57PM EDT | 170.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 3.13% |
| TTWO250117C00175000 | 2023-09-01 2:30PM EDT | 175.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 3.13% |
| TTWO250117C00180000 | 2023-09-05 3:12PM EDT | 180.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 6.25% |
| TTWO250117C00185000 | 2023-08-30 10:48AM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 6.25% |
| TTWO250117C00190000 | 2023-09-05 3:54PM EDT | 190.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 39 | 131 | 6.25% |
| TTWO250117C00195000 | 2023-09-15 12:25PM EDT | 195.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| TTWO250117C00200000 | 2023-09-06 11:04AM EDT | 200.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| TTWO250117C00210000 | 2023-09-05 11:08AM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 826 | 6.25% |
| TTWO250117C00220000 | 2023-09-18 11:53AM EDT | 220.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 6.25% |
| TTWO250117C00230000 | 2023-09-20 1:11PM EDT | 230.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2023-09-13 11:22AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| TTWO250117P00055000 | 2023-09-11 3:53PM EDT | 55.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| TTWO250117P00060000 | 2023-09-13 9:30AM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TTWO250117P00065000 | 2023-08-15 12:02PM EDT | 65.00 | 1.36 | 0.76 | 1.25 | 0.00 | - | 2 | 10 | 43.49% |
| TTWO250117P00070000 | 2023-09-06 9:30AM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TTWO250117P00075000 | 2023-09-14 3:23PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| TTWO250117P00080000 | 2023-08-07 11:45AM EDT | 80.00 | 2.79 | 2.03 | 2.28 | 0.00 | - | 15 | 331 | 38.72% |
| TTWO250117P00085000 | 2023-09-06 11:01AM EDT | 85.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TTWO250117P00090000 | 2023-09-06 11:01AM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| TTWO250117P00095000 | 2023-08-25 11:53AM EDT | 95.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| TTWO250117P00100000 | 2023-09-06 3:51PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 156 | 6.25% |
| TTWO250117P00105000 | 2023-09-06 3:36PM EDT | 105.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 50 | 2,208 | 6.25% |
| TTWO250117P00110000 | 2023-09-20 1:05PM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 821 | 6.25% |
| TTWO250117P00115000 | 2023-09-15 12:25PM EDT | 115.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 3.13% |
| TTWO250117P00120000 | 2023-09-20 1:16PM EDT | 120.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,091 | 3.13% |
| TTWO250117P00125000 | 2023-08-18 2:55PM EDT | 125.00 | 12.70 | 9.95 | 10.25 | 0.00 | - | 2 | 1,001 | 27.93% |
| TTWO250117P00130000 | 2023-09-18 11:07AM EDT | 130.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,096 | 1.56% |
| TTWO250117P00135000 | 2023-08-18 2:58PM EDT | 135.00 | 16.65 | 13.45 | 13.75 | 0.00 | - | 2 | 439 | 26.07% |
| TTWO250117P00140000 | 2023-09-18 11:07AM EDT | 140.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.10% |
| TTWO250117P00145000 | 2023-08-07 3:58PM EDT | 145.00 | 20.50 | 18.50 | 18.95 | 0.00 | - | 1 | 184 | 25.57% |
| TTWO250117P00150000 | 2023-08-18 11:53AM EDT | 150.00 | 24.00 | 19.85 | 20.75 | 0.00 | - | 29 | 80 | 23.55% |
| TTWO250117P00155000 | 2023-09-20 10:05AM EDT | 155.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| TTWO250117P00160000 | 2023-08-08 2:52PM EDT | 160.00 | 30.15 | 25.70 | 26.20 | 0.00 | - | 73 | 112 | 21.19% |
| TTWO250117P00165000 | 2023-09-05 10:30AM EDT | 165.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| TTWO250117P00170000 | 2023-08-31 11:58AM EDT | 170.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TTWO250117P00175000 | 2023-08-09 1:27PM EDT | 175.00 | 38.81 | 35.90 | 36.50 | 0.00 | - | 8 | 15 | 17.48% |
| TTWO250117P00180000 | 2023-08-23 1:28PM EDT | 180.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| TTWO250117P00185000 | 2023-08-09 1:18PM EDT | 185.00 | 46.66 | 43.50 | 44.05 | 0.00 | - | - | 1 | 0.00% |
| TTWO250117P00190000 | 2023-08-09 12:03PM EDT | 190.00 | 52.40 | 48.15 | 48.90 | 0.00 | - | - | 10 | 0.00% |
| TTWO250117P00195000 | 2023-09-06 11:24AM EDT | 195.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
