Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00130000 | 2024-03-22 11:11AM EDT | 130.00 | 21.05 | 9.65 | 12.55 | 0.00 | - | 1 | 0 | 90.19% |
| TTWO240426C00137000 | 2024-04-22 9:41AM EDT | 137.00 | 3.95 | 4.90 | 5.35 | 0.00 | - | 3 | 6 | 44.53% |
| TTWO240426C00138000 | 2024-04-19 12:49PM EDT | 138.00 | 3.40 | 3.85 | 4.30 | 0.00 | - | 4 | 5 | 37.26% |
| TTWO240426C00139000 | 2024-04-22 3:55PM EDT | 139.00 | 2.34 | 3.20 | 3.45 | 0.00 | - | 34 | 47 | 34.82% |
| TTWO240426C00140000 | 2024-04-23 3:01PM EDT | 140.00 | 3.16 | 2.44 | 2.72 | +1.42 | +81.61% | 6 | 54 | 33.86% |
| TTWO240426C00141000 | 2024-04-23 3:37PM EDT | 141.00 | 2.38 | 1.90 | 2.07 | +0.97 | +68.79% | 21 | 13 | 32.96% |
| TTWO240426C00142000 | 2024-04-23 3:36PM EDT | 142.00 | 1.74 | 1.34 | 1.51 | +0.82 | +89.13% | 46 | 39 | 32.08% |
| TTWO240426C00143000 | 2024-04-23 3:59PM EDT | 143.00 | 1.01 | 0.93 | 1.03 | +0.32 | +46.38% | 101 | 55 | 30.86% |
| TTWO240426C00144000 | 2024-04-23 2:41PM EDT | 144.00 | 0.90 | 0.60 | 0.66 | +0.45 | +100.00% | 12 | 49 | 29.79% |
| TTWO240426C00145000 | 2024-04-23 12:49PM EDT | 145.00 | 0.67 | 0.37 | 0.43 | +0.38 | +131.03% | 14 | 131 | 29.83% |
| TTWO240426C00146000 | 2024-04-23 2:35PM EDT | 146.00 | 0.38 | 0.21 | 0.28 | +0.19 | +100.00% | 60 | 28 | 30.27% |
| TTWO240426C00147000 | 2024-04-23 12:45PM EDT | 147.00 | 0.26 | 0.15 | 0.18 | +0.14 | +116.67% | 16 | 49 | 30.86% |
| TTWO240426C00148000 | 2024-04-23 1:51PM EDT | 148.00 | 0.16 | 0.08 | 0.12 | +0.07 | +77.78% | 24 | 34 | 31.74% |
| TTWO240426C00149000 | 2024-04-19 10:03AM EDT | 149.00 | 0.17 | 0.03 | 0.12 | 0.00 | - | 4 | 60 | 35.45% |
| TTWO240426C00150000 | 2024-04-22 1:30PM EDT | 150.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 31 | 322 | 61.87% |
| TTWO240426C00152500 | 2024-04-23 11:06AM EDT | 152.50 | 0.01 | 0.01 | 1.28 | -0.11 | -91.67% | 6 | 134 | 72.56% |
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 155.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 1 | 123 | 53.32% |
| TTWO240426C00157500 | 2024-04-12 3:01PM EDT | 157.50 | 0.48 | 0.00 | 0.50 | 0.00 | - | 32 | 133 | 74.12% |
| TTWO240426C00160000 | 2024-04-18 1:54PM EDT | 160.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 62.50% |
| TTWO240426C00162500 | 2024-04-15 10:03AM EDT | 162.50 | 0.39 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 61.72% |
| TTWO240426C00165000 | 2024-04-15 10:03AM EDT | 165.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 121.09% |
| TTWO240426C00167500 | 2024-04-11 3:17PM EDT | 167.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | - | 0 | 129.79% |
| TTWO240426C00170000 | 2024-04-22 10:21AM EDT | 170.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 29 | 138.28% |
| TTWO240426C00172500 | 2024-04-08 10:49AM EDT | 172.50 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 10 | 146.48% |
| TTWO240426C00175000 | 2024-03-25 3:20PM EDT | 175.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 154.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00125000 | 2024-03-15 10:06AM EDT | 125.00 | 0.64 | 0.01 | 0.51 | 0.00 | - | 1 | 4 | 87.89% |
| TTWO240426P00128000 | 2024-04-19 9:30AM EDT | 128.00 | 0.51 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 93.36% |
| TTWO240426P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.06 | 0.01 | 0.06 | -0.10 | -62.50% | 1 | 5 | 49.02% |
| TTWO240426P00131000 | 2024-04-19 9:31AM EDT | 131.00 | 0.28 | 0.01 | 1.29 | 0.00 | - | 3 | 3 | 78.22% |
| TTWO240426P00133000 | 2024-04-19 2:26PM EDT | 133.00 | 0.26 | 0.02 | 1.31 | 0.00 | - | 12 | 12 | 67.97% |
| TTWO240426P00134000 | 2024-04-19 3:33PM EDT | 134.00 | 0.35 | 0.03 | 1.33 | 0.00 | - | 1 | 1 | 62.99% |
| TTWO240426P00135000 | 2024-04-23 2:02PM EDT | 135.00 | 0.10 | 0.09 | 0.14 | -0.16 | -61.54% | 13 | 67 | 36.23% |
| TTWO240426P00137000 | 2024-04-22 1:52PM EDT | 137.00 | 0.46 | 0.20 | 0.28 | 0.00 | - | 30 | 34 | 33.45% |
| TTWO240426P00138000 | 2024-04-23 11:49AM EDT | 138.00 | 0.22 | 0.31 | 0.52 | -0.41 | -65.08% | 5 | 17 | 35.60% |
| TTWO240426P00139000 | 2024-04-23 1:13PM EDT | 139.00 | 0.41 | 0.46 | 0.59 | -0.51 | -55.43% | 2 | 10 | 31.40% |
| TTWO240426P00140000 | 2024-04-23 2:43PM EDT | 140.00 | 0.52 | 0.72 | 0.80 | -0.91 | -63.64% | 72 | 147 | 29.59% |
| TTWO240426P00141000 | 2024-04-23 3:18PM EDT | 141.00 | 0.91 | 1.08 | 1.15 | -1.03 | -53.09% | 38 | 77 | 29.00% |
| TTWO240426P00142000 | 2024-04-23 3:59PM EDT | 142.00 | 1.58 | 1.52 | 1.69 | -1.05 | -39.92% | 102 | 318 | 30.13% |
| TTWO240426P00143000 | 2024-04-23 3:57PM EDT | 143.00 | 2.08 | 2.09 | 2.17 | -1.52 | -42.22% | 157 | 108 | 27.98% |
| TTWO240426P00144000 | 2024-04-23 2:58PM EDT | 144.00 | 2.31 | 2.75 | 2.89 | -1.09 | -32.06% | 17 | 74 | 28.61% |
| TTWO240426P00145000 | 2024-04-23 10:03AM EDT | 145.00 | 2.86 | 3.45 | 4.30 | -2.34 | -45.00% | 4 | 426 | 44.29% |
| TTWO240426P00146000 | 2024-04-22 9:52AM EDT | 146.00 | 5.40 | 4.30 | 5.50 | 0.00 | - | 1 | 29 | 55.08% |
| TTWO240426P00147000 | 2024-04-16 10:33AM EDT | 147.00 | 3.65 | 4.75 | 6.40 | 0.00 | - | 1 | 38 | 58.69% |
| TTWO240426P00148000 | 2024-04-23 10:32AM EDT | 148.00 | 5.00 | 4.90 | 7.30 | -2.70 | -35.06% | 2 | 4 | 61.77% |
| TTWO240426P00149000 | 2024-04-23 12:41PM EDT | 149.00 | 6.23 | 5.90 | 8.30 | -2.84 | -31.31% | 16 | 44 | 67.14% |
| TTWO240426P00150000 | 2024-04-22 3:20PM EDT | 150.00 | 7.08 | 6.30 | 9.80 | -2.99 | -29.69% | 9 | 63 | 85.35% |
| TTWO240426P00152500 | 2024-04-19 3:36PM EDT | 152.50 | 12.50 | 8.85 | 12.30 | 0.00 | - | 2 | 0 | 98.54% |
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 155.00 | 13.91 | 11.15 | 14.80 | 0.00 | - | 52 | 0 | 110.89% |
| TTWO240426P00165000 | 2024-04-19 10:21AM EDT | 165.00 | 24.52 | 21.15 | 24.80 | 0.00 | - | 4 | 0 | 154.88% |
© 2024 Yahoo. All rights reserved.