Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-03-24 10:23AM EDT | 50.00 | 73.50 | 72.15 | 74.85 | +3.75 | +5.38% | 1 | 7 | 64.48% |
| 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 | 2022-10-24 10:06AM EDT | 65.00 | 69.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO250117C00070000 | 2022-11-08 12:07PM EDT | 70.00 | 40.25 | 42.75 | 44.45 | 0.00 | - | - | 3 | 0.00% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 52.50 | 54.30 | 0.00 | - | 2 | 2 | 52.78% |
| TTWO250117C00080000 | 2023-03-16 2:10PM EDT | 80.00 | 47.80 | 49.25 | 50.65 | 0.00 | - | 1 | 4 | 51.63% |
| TTWO250117C00085000 | 2023-01-26 10:30AM EDT | 85.00 | 42.66 | 39.25 | 40.60 | 0.00 | - | 3 | 5 | 36.85% |
| TTWO250117C00090000 | 2023-03-01 12:08PM EDT | 90.00 | 36.50 | 42.40 | 44.00 | 0.00 | - | 1 | 3 | 50.69% |
| TTWO250117C00095000 | 2023-03-13 3:57PM EDT | 95.00 | 35.22 | 38.85 | 40.45 | 0.00 | - | 1 | 9 | 48.70% |
| TTWO250117C00100000 | 2023-03-10 2:19PM EDT | 100.00 | 31.47 | 35.95 | 37.15 | 0.00 | - | 1 | 29 | 47.07% |
| TTWO250117C00105000 | 2023-03-24 2:52PM EDT | 105.00 | 33.55 | 33.35 | 34.70 | +3.55 | +11.83% | 2 | 18 | 46.83% |
| TTWO250117C00110000 | 2023-02-17 10:34AM EDT | 110.00 | 27.40 | 28.75 | 30.70 | 0.00 | - | 4 | 48 | 43.68% |
| TTWO250117C00115000 | 2023-03-13 12:33PM EDT | 115.00 | 24.35 | 27.95 | 29.25 | 0.00 | - | 3 | 18 | 44.73% |
| TTWO250117C00120000 | 2023-03-02 4:32PM EDT | 120.00 | 24.27 | 25.25 | 26.75 | 0.00 | - | 15 | 30 | 43.79% |
| TTWO250117C00125000 | 2023-03-02 11:52AM EDT | 125.00 | 20.25 | 22.70 | 24.30 | 0.00 | - | 22 | 68 | 42.76% |
| TTWO250117C00130000 | 2023-03-13 12:32PM EDT | 130.00 | 18.01 | 20.40 | 21.65 | 0.00 | - | 4 | 87 | 41.23% |
| TTWO250117C00135000 | 2023-03-02 11:54AM EDT | 135.00 | 16.50 | 18.90 | 20.20 | 0.00 | - | 27 | 848 | 41.42% |
| TTWO250117C00140000 | 2023-03-21 10:19AM EDT | 140.00 | 16.90 | 16.95 | 18.35 | 0.00 | - | 10 | 377 | 40.79% |
| TTWO250117C00145000 | 2023-02-17 10:30AM EDT | 145.00 | 13.55 | 14.40 | 15.30 | 0.00 | - | 10 | 60 | 38.10% |
| TTWO250117C00150000 | 2023-03-23 1:12PM EDT | 150.00 | 13.50 | 13.55 | 14.60 | 0.00 | - | 1 | 147 | 38.94% |
| TTWO250117C00155000 | 2023-03-21 12:43PM EDT | 155.00 | 12.65 | 12.15 | 13.40 | 0.00 | - | 3 | 20 | 38.84% |
| TTWO250117C00160000 | 2023-03-22 3:45PM EDT | 160.00 | 10.10 | 11.05 | 11.60 | 0.00 | - | 3 | 22 | 37.58% |
| TTWO250117C00165000 | 2023-03-06 10:39AM EDT | 165.00 | 10.25 | 9.75 | 10.20 | 0.00 | - | 1 | 23 | 36.80% |
| TTWO250117C00170000 | 2023-03-16 3:48PM EDT | 170.00 | 8.08 | 8.60 | 9.55 | 0.00 | - | 1 | 6 | 37.16% |
| TTWO250117C00175000 | 2023-03-02 10:30AM EDT | 175.00 | 6.35 | 7.65 | 8.85 | 0.00 | - | 1 | 6 | 37.32% |
| TTWO250117C00180000 | 2023-02-09 12:59PM EDT | 180.00 | 6.45 | 5.20 | 6.10 | 0.00 | - | 1 | 2 | 33.39% |
| TTWO250117C00190000 | 2023-01-09 2:43PM EDT | 190.00 | 6.05 | 5.05 | 5.60 | 0.00 | - | - | 1 | 34.73% |
| TTWO250117C00195000 | 2023-03-21 3:37PM EDT | 195.00 | 5.14 | 4.65 | 5.20 | 0.00 | - | 1 | 43 | 34.96% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2023-03-03 2:25PM EDT | 50.00 | 1.51 | 1.57 | 2.13 | 0.00 | - | 1 | 8 | 48.41% |
| TTWO250117P00060000 | 2023-02-07 11:23AM EDT | 60.00 | 3.00 | 2.32 | 2.62 | 0.00 | - | 1 | 16 | 41.94% |
| TTWO250117P00065000 | 2023-03-02 11:13AM EDT | 65.00 | 3.40 | 3.25 | 3.85 | 0.00 | - | 5 | 11 | 42.82% |
| TTWO250117P00070000 | 2023-02-06 11:14AM EDT | 70.00 | 5.30 | 3.65 | 3.90 | 0.00 | - | 9 | 11 | 38.84% |
| TTWO250117P00075000 | 2023-02-23 4:22PM EDT | 75.00 | 5.35 | 5.00 | 5.35 | 0.00 | - | - | 13 | 39.41% |
| TTWO250117P00080000 | 2023-03-24 11:33AM EDT | 80.00 | 6.27 | 6.05 | 6.50 | +0.17 | +2.79% | 2 | 80 | 38.51% |
| TTWO250117P00085000 | 2023-03-24 11:33AM EDT | 85.00 | 7.47 | 7.10 | 7.50 | -4.08 | -35.32% | 2 | 5 | 36.94% |
| TTWO250117P00090000 | 2023-02-17 2:31PM EDT | 90.00 | 9.00 | 8.55 | 9.40 | 0.00 | - | 3 | 34 | 37.13% |
| TTWO250117P00095000 | 2023-02-06 10:46AM EDT | 95.00 | 12.50 | 9.00 | 9.30 | 0.00 | - | 1 | 12 | 32.86% |
| TTWO250117P00100000 | 2023-03-03 12:49PM EDT | 100.00 | 10.85 | 11.40 | 11.90 | 0.00 | - | 10 | 107 | 33.84% |
| TTWO250117P00105000 | 2023-03-10 11:11AM EDT | 105.00 | 13.94 | 12.95 | 13.70 | 0.00 | - | 1 | 2,019 | 32.89% |
| TTWO250117P00110000 | 2023-03-24 1:05PM EDT | 110.00 | 15.50 | 14.75 | 15.60 | +1.00 | +6.90% | 5 | 604 | 31.84% |
| TTWO250117P00115000 | 2023-02-21 4:37PM EDT | 115.00 | 18.65 | 17.00 | 18.35 | 0.00 | - | 18 | 124 | 31.93% |
| TTWO250117P00120000 | 2023-03-03 10:41AM EDT | 120.00 | 18.90 | 19.05 | 20.10 | 0.00 | - | 1 | 553 | 30.09% |
| TTWO250117P00125000 | 2023-03-15 12:32PM EDT | 125.00 | 24.60 | 21.60 | 22.85 | 0.00 | - | 10 | 705 | 29.58% |
| TTWO250117P00130000 | 2023-03-15 12:32PM EDT | 130.00 | 27.45 | 24.20 | 25.35 | 0.00 | - | 10 | 11 | 28.39% |
| TTWO250117P00135000 | 2023-03-15 12:31PM EDT | 135.00 | 30.50 | 27.05 | 28.20 | 0.00 | - | 10 | 170 | 27.45% |
| TTWO250117P00140000 | 2022-12-05 4:56PM EDT | 140.00 | 39.00 | 39.35 | 40.45 | 0.00 | - | 111 | 139 | 41.18% |
| TTWO250117P00145000 | 2023-03-02 11:57AM EDT | 145.00 | 36.56 | 33.70 | 34.60 | 0.00 | - | 2 | 35 | 25.76% |
| TTWO250117P00150000 | 2023-03-02 2:36PM EDT | 150.00 | 39.20 | 37.10 | 38.20 | 0.00 | - | 2 | 9 | 25.11% |
| TTWO250117P00155000 | 2023-03-16 12:04PM EDT | 155.00 | 44.50 | 40.80 | 41.95 | 0.00 | - | 1 | 8 | 24.42% |
| TTWO250117P00160000 | 2022-12-05 4:57PM EDT | 160.00 | 54.70 | 53.90 | 56.45 | 0.00 | - | 4 | 5 | 42.50% |
| TTWO250117P00165000 | 2022-12-05 4:58PM EDT | 165.00 | 59.00 | 58.25 | 60.80 | 0.00 | - | 2 | 5 | 43.08% |
| TTWO250117P00170000 | 2022-09-23 9:30AM EDT | 170.00 | 58.05 | 49.85 | 51.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
