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 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620C00080000 | 2024-06-21 1:34PM EDT | 80.00 | 82.45 | 72.95 | 77.50 | 0.00 | - | 1 | 0 | 61.80% |
| TTWO250620C00085000 | 2024-06-21 1:34PM EDT | 85.00 | 77.77 | 68.45 | 73.00 | 0.00 | - | 1 | 0 | 59.17% |
| TTWO250620C00090000 | 2024-06-06 10:21AM EDT | 90.00 | 84.16 | 65.75 | 69.70 | 0.00 | - | - | 5 | 61.90% |
| TTWO250620C00100000 | 2024-06-03 9:56AM EDT | 100.00 | 68.22 | 59.00 | 62.40 | 0.00 | - | 5 | 5 | 61.50% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 110.00 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 42.69% |
| TTWO250620C00115000 | 2024-06-07 10:39AM EDT | 115.00 | 59.79 | 44.70 | 47.70 | 0.00 | - | 1 | 9 | 52.53% |
| TTWO250620C00120000 | 2024-06-04 2:29PM EDT | 120.00 | 55.92 | 43.50 | 45.15 | 0.00 | - | 4 | 0 | 51.67% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 125.00 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 47.34% |
| TTWO250620C00130000 | 2024-05-29 10:15AM EDT | 130.00 | 43.06 | 38.65 | 42.45 | 0.00 | - | 5 | 8 | 55.27% |
| TTWO250620C00135000 | 2024-06-28 12:47PM EDT | 135.00 | 35.85 | 30.05 | 32.20 | 0.00 | - | 1 | 36 | 43.76% |
| TTWO250620C00140000 | 2024-06-10 3:44PM EDT | 140.00 | 36.10 | 25.90 | 28.00 | 0.00 | - | 2 | 12 | 40.60% |
| TTWO250620C00145000 | 2024-05-21 11:51AM EDT | 145.00 | 27.65 | 27.70 | 30.45 | 0.00 | - | 10 | 83 | 49.52% |
| TTWO250620C00150000 | 2024-07-25 9:52AM EDT | 150.00 | 21.30 | 21.20 | 22.00 | -1.20 | -5.33% | 1 | 28 | 38.17% |
| TTWO250620C00155000 | 2024-07-24 11:26AM EDT | 155.00 | 20.35 | 18.65 | 19.45 | 0.00 | - | 1 | 179 | 37.34% |
| TTWO250620C00160000 | 2024-07-25 11:08AM EDT | 160.00 | 17.60 | 16.45 | 17.20 | 0.00 | - | 5 | 57 | 36.74% |
| TTWO250620C00165000 | 2024-07-15 10:59AM EDT | 165.00 | 16.10 | 14.35 | 15.10 | 0.00 | - | 2 | 311 | 36.11% |
| TTWO250620C00170000 | 2024-07-22 10:14AM EDT | 170.00 | 12.29 | 11.90 | 12.90 | 0.00 | - | 1 | 293 | 35.01% |
| TTWO250620C00175000 | 2024-06-28 2:31PM EDT | 175.00 | 13.80 | 10.60 | 11.20 | 0.00 | - | 50 | 201 | 34.50% |
| TTWO250620C00180000 | 2024-07-24 1:05PM EDT | 180.00 | 10.61 | 9.20 | 9.65 | 0.00 | - | 2 | 263 | 33.97% |
| TTWO250620C00185000 | 2024-07-25 10:48AM EDT | 185.00 | 8.75 | 7.65 | 8.40 | 0.00 | - | 1 | 142 | 33.73% |
| TTWO250620C00190000 | 2024-07-26 11:20AM EDT | 190.00 | 6.65 | 6.75 | 7.40 | -0.30 | -4.32% | 1 | 976 | 33.73% |
| TTWO250620C00195000 | 2024-07-26 11:15AM EDT | 195.00 | 5.70 | 5.55 | 6.30 | -0.65 | -10.24% | 4 | 333 | 33.28% |
| TTWO250620C00200000 | 2024-07-26 9:58AM EDT | 200.00 | 5.05 | 4.80 | 5.20 | -0.45 | -8.18% | 7 | 639 | 32.53% |
| TTWO250620C00210000 | 2024-07-24 1:05PM EDT | 210.00 | 4.09 | 2.39 | 3.85 | 0.00 | - | 6 | 391 | 32.28% |
| TTWO250620C00220000 | 2024-07-02 10:50AM EDT | 220.00 | 3.20 | 1.49 | 2.80 | 0.00 | - | 1 | 43 | 31.96% |
| TTWO250620C00230000 | 2024-07-11 12:34PM EDT | 230.00 | 2.23 | 1.51 | 2.05 | 0.00 | - | 2 | 433 | 31.81% |
| TTWO250620C00240000 | 2024-07-12 11:40AM EDT | 240.00 | 1.75 | 0.86 | 1.52 | 0.00 | - | 1 | 26 | 31.79% |
| TTWO250620C00250000 | 2024-07-18 9:46AM EDT | 250.00 | 1.25 | 0.65 | 2.05 | 0.00 | - | 1 | 98 | 36.15% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620P00075000 | 2024-04-22 11:31AM EDT | 75.00 | 1.28 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 58.40% |
| TTWO250620P00080000 | 2024-05-20 9:30AM EDT | 80.00 | 1.24 | 0.00 | 2.89 | 0.00 | - | 1 | 21 | 54.11% |
| TTWO250620P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 1.76 | 0.00 | 2.99 | 0.00 | - | 2 | 21 | 50.37% |
| TTWO250620P00090000 | 2024-05-20 1:58PM EDT | 90.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 2 | 8 | 48.18% |
| TTWO250620P00095000 | 2024-03-12 1:31PM EDT | 95.00 | 3.57 | 2.29 | 3.05 | 0.00 | - | 66 | 64 | 42.75% |
| TTWO250620P00100000 | 2024-07-01 2:38PM EDT | 100.00 | 1.90 | 1.61 | 2.97 | 0.00 | - | 1 | 210 | 38.75% |
| TTWO250620P00105000 | 2024-06-27 1:06PM EDT | 105.00 | 2.28 | 1.84 | 3.65 | 0.00 | - | 1 | 44 | 37.74% |
| TTWO250620P00110000 | 2024-07-08 11:05AM EDT | 110.00 | 3.15 | 2.86 | 3.60 | 0.00 | - | 32 | 297 | 34.03% |
| TTWO250620P00115000 | 2024-07-24 11:47AM EDT | 115.00 | 3.80 | 3.85 | 4.40 | 0.00 | - | 1 | 671 | 33.03% |
| TTWO250620P00120000 | 2024-07-24 11:28AM EDT | 120.00 | 4.70 | 4.75 | 5.40 | 0.00 | - | 1 | 906 | 32.23% |
| TTWO250620P00125000 | 2024-07-24 11:26AM EDT | 125.00 | 5.75 | 5.80 | 8.20 | 0.00 | - | 1 | 1,108 | 35.24% |
| TTWO250620P00130000 | 2024-07-24 11:24AM EDT | 130.00 | 6.95 | 7.20 | 7.85 | 0.00 | - | 2 | 456 | 30.54% |
| TTWO250620P00135000 | 2024-07-25 11:35AM EDT | 135.00 | 9.35 | 8.75 | 9.40 | +0.80 | +9.36% | 4 | 792 | 29.82% |
| TTWO250620P00140000 | 2024-07-26 11:04AM EDT | 140.00 | 10.75 | 10.25 | 11.85 | +1.05 | +10.82% | 4 | 174 | 30.41% |
| TTWO250620P00145000 | 2024-07-26 10:39AM EDT | 145.00 | 12.85 | 12.15 | 13.40 | +0.85 | +7.08% | 8 | 454 | 28.87% |
| TTWO250620P00150000 | 2024-07-25 11:58AM EDT | 150.00 | 14.15 | 14.35 | 15.70 | 0.00 | - | 1 | 55 | 28.31% |
| TTWO250620P00155000 | 2024-07-26 11:33AM EDT | 155.00 | 17.40 | 16.00 | 17.60 | +1.00 | +6.10% | 2 | 93 | 26.65% |
| TTWO250620P00160000 | 2024-07-26 11:04AM EDT | 160.00 | 19.90 | 18.40 | 20.25 | +1.90 | +10.56% | 5 | 124 | 25.88% |
| TTWO250620P00165000 | 2024-07-24 11:50AM EDT | 165.00 | 20.90 | 21.30 | 23.05 | 0.00 | - | 22 | 342 | 24.92% |
| TTWO250620P00170000 | 2024-06-03 11:08AM EDT | 170.00 | 19.83 | 22.80 | 24.90 | 0.00 | - | 2 | 0 | 21.62% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 175.00 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 31.01% |
| TTWO250620P00180000 | 2024-07-05 11:56AM EDT | 180.00 | 31.10 | 31.15 | 34.65 | 0.00 | - | 1 | 1 | 25.59% |
| TTWO250620P00190000 | 2024-02-28 1:02PM EDT | 190.00 | 44.30 | 42.15 | 44.50 | 0.00 | - | - | 146 | 29.17% |
| TTWO250620P00210000 | 2024-06-06 1:18PM EDT | 210.00 | 44.00 | 56.05 | 60.30 | 0.00 | - | - | 0 | 22.88% |
© 2024 Yahoo. All rights reserved.