Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00080000 | 2024-04-16 10:34AM EDT | 80.00 | 65.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO240419C00135000 | 2024-04-18 3:53PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| TTWO240419C00136000 | 2024-03-19 11:37AM EDT | 136.00 | 9.95 | 3.30 | 5.70 | 0.00 | - | 9 | 9 | 96.48% |
| TTWO240419C00137000 | 2024-04-04 1:31PM EDT | 137.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240419C00140000 | 2024-04-17 9:42AM EDT | 140.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| TTWO240419C00141000 | 2024-04-18 3:49PM EDT | 141.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 141 | 128 | 1.56% |
| TTWO240419C00142000 | 2024-04-18 2:14PM EDT | 142.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 120 | 101 | 6.25% |
| TTWO240419C00143000 | 2024-04-18 3:59PM EDT | 143.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 114 | 105 | 6.25% |
| TTWO240419C00144000 | 2024-04-18 3:55PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 12.50% |
| TTWO240419C00145000 | 2024-04-18 2:16PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 638 | 12.50% |
| TTWO240419C00146000 | 2024-04-18 11:51AM EDT | 146.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 12.50% |
| TTWO240419C00147000 | 2024-04-18 11:35AM EDT | 147.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| TTWO240419C00148000 | 2024-04-18 2:50PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 25.00% |
| TTWO240419C00149000 | 2024-04-18 11:03AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 178 | 25.00% |
| TTWO240419C00150000 | 2024-04-18 11:54AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,709 | 25.00% |
| TTWO240419C00152500 | 2024-04-18 12:47PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 25.00% |
| TTWO240419C00155000 | 2024-04-18 12:09PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5,658 | 50.00% |
| TTWO240419C00157500 | 2024-04-16 3:39PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 50.00% |
| TTWO240419C00160000 | 2024-04-18 1:09PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 744 | 50.00% |
| TTWO240419C00162500 | 2024-04-17 2:28PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| TTWO240419C00165000 | 2024-04-17 1:07PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| TTWO240419C00167500 | 2024-04-16 1:13PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| TTWO240419C00170000 | 2024-04-17 11:34AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| TTWO240419C00172500 | 2024-04-16 1:16PM EDT | 172.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| TTWO240419C00175000 | 2024-03-28 11:04AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| TTWO240419C00180000 | 2024-03-25 3:19PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TTWO240419C00185000 | 2024-04-16 3:11PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00115000 | 2024-04-18 3:17PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TTWO240419P00120000 | 2024-03-05 11:06AM EDT | 120.00 | 0.58 | 0.00 | 0.23 | 0.00 | - | 1 | 101 | 158.59% |
| TTWO240419P00125000 | 2024-03-25 9:55AM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| TTWO240419P00129000 | 2024-04-05 2:02PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| TTWO240419P00130000 | 2024-04-16 2:18PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| TTWO240419P00132000 | 2024-03-20 10:01AM EDT | 132.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TTWO240419P00134000 | 2024-04-05 9:56AM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TTWO240419P00135000 | 2024-04-18 10:39AM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 25.00% |
| TTWO240419P00136000 | 2024-04-16 3:58PM EDT | 136.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| TTWO240419P00137000 | 2024-04-18 3:55PM EDT | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| TTWO240419P00138000 | 2024-04-18 2:42PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 12.50% |
| TTWO240419P00139000 | 2024-04-18 1:50PM EDT | 139.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 104 | 6.25% |
| TTWO240419P00140000 | 2024-04-18 3:59PM EDT | 140.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 2,211 | 3.13% |
| TTWO240419P00141000 | 2024-04-18 3:57PM EDT | 141.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 50 | 189 | 0.00% |
| TTWO240419P00142000 | 2024-04-18 3:57PM EDT | 142.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 111 | 161 | 0.00% |
| TTWO240419P00143000 | 2024-04-18 2:13PM EDT | 143.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,923 | 0.00% |
| TTWO240419P00144000 | 2024-04-18 3:57PM EDT | 144.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 53 | 2,765 | 0.00% |
| TTWO240419P00145000 | 2024-04-18 12:35PM EDT | 145.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 23 | 1,436 | 0.00% |
| TTWO240419P00146000 | 2024-04-18 1:50PM EDT | 146.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 32 | 218 | 0.00% |
| TTWO240419P00147000 | 2024-04-18 9:59AM EDT | 147.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 174 | 0.00% |
| TTWO240419P00148000 | 2024-04-17 12:56PM EDT | 148.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 8 | 289 | 0.00% |
| TTWO240419P00149000 | 2024-04-18 1:56PM EDT | 149.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| TTWO240419P00150000 | 2024-04-18 3:03PM EDT | 150.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 9 | 326 | 0.00% |
| TTWO240419P00152500 | 2024-04-17 2:34PM EDT | 152.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TTWO240419P00155000 | 2024-04-17 3:31PM EDT | 155.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 74 | 2 | 0.00% |
| TTWO240419P00157500 | 2024-04-17 3:31PM EDT | 157.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240419P00160000 | 2024-04-17 2:32PM EDT | 160.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TTWO240419P00170000 | 2024-03-08 11:42AM EDT | 170.00 | 24.50 | 17.25 | 20.60 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240419P00175000 | 2024-02-23 3:43PM EDT | 175.00 | 23.51 | 21.15 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.