NasdaqGS - Delayed Quote • USD
Take-Two Interactive Software, Inc. (TTWO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00130000 | 3/22/2024 3:11 PM | 130 | 21.05 | 9.65 | 12.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TTWO240426C00137000 | 4/22/2024 1:41 PM | 137 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TTWO240426C00138000 | 4/19/2024 4:49 PM | 138 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TTWO240426C00139000 | 4/24/2024 7:50 PM | 139 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TTWO240426C00140000 | 4/24/2024 4:42 PM | 140 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| TTWO240426C00141000 | 4/24/2024 5:28 PM | 141 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TTWO240426C00142000 | 4/24/2024 4:05 PM | 142 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TTWO240426C00143000 | 4/24/2024 7:59 PM | 143 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.78% |
| TTWO240426C00144000 | 4/24/2024 6:55 PM | 144 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| TTWO240426C00145000 | 4/24/2024 7:09 PM | 145 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 6.25% |
| TTWO240426C00146000 | 4/24/2024 3:25 PM | 146 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 6.25% |
| TTWO240426C00147000 | 4/24/2024 5:18 PM | 147 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| TTWO240426C00148000 | 4/23/2024 5:51 PM | 148 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| TTWO240426C00149000 | 4/19/2024 2:03 PM | 149 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| TTWO240426C00150000 | 4/22/2024 5:30 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| TTWO240426C00152500 | 4/23/2024 3:06 PM | 152.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| TTWO240426C00155000 | 4/23/2024 3:07 PM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240426C00157500 | 4/12/2024 7:01 PM | 157.5 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| TTWO240426C00160000 | 4/18/2024 5:54 PM | 160 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240426C00162500 | 4/24/2024 2:13 PM | 162.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| TTWO240426C00165000 | 4/15/2024 2:03 PM | 165 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TTWO240426C00167500 | 4/11/2024 7:17 PM | 167.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TTWO240426C00170000 | 4/22/2024 2:21 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TTWO240426C00172500 | 4/8/2024 2:49 PM | 172.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TTWO240426C00175000 | 3/25/2024 7:20 PM | 175 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 172.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00125000 | 3/15/2024 2:06 PM | 125 | 0.64 | 0.01 | 0.51 | 0.00 | 0.00% | 1 | 4 | 112.70% |
| TTWO240426P00128000 | 4/19/2024 1:30 PM | 128 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TTWO240426P00130000 | 4/23/2024 1:30 PM | 130 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240426P00131000 | 4/19/2024 1:31 PM | 131 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| TTWO240426P00133000 | 4/19/2024 6:26 PM | 133 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| TTWO240426P00134000 | 4/19/2024 7:33 PM | 134 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240426P00135000 | 4/24/2024 1:31 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240426P00137000 | 4/22/2024 5:52 PM | 137 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| TTWO240426P00138000 | 4/24/2024 6:28 PM | 138 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TTWO240426P00139000 | 4/24/2024 1:36 PM | 139 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TTWO240426P00140000 | 4/24/2024 5:34 PM | 140 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 6.25% |
| TTWO240426P00141000 | 4/24/2024 5:28 PM | 141 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 6.25% |
| TTWO240426P00142000 | 4/24/2024 5:34 PM | 142 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 3.13% |
| TTWO240426P00143000 | 4/24/2024 5:25 PM | 143 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TTWO240426P00144000 | 4/23/2024 6:58 PM | 144 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| TTWO240426P00145000 | 4/23/2024 2:03 PM | 145 | 2.86 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TTWO240426P00146000 | 4/24/2024 3:07 PM | 146 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTWO240426P00147000 | 4/16/2024 2:33 PM | 147 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TTWO240426P00148000 | 4/23/2024 2:32 PM | 148 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTWO240426P00149000 | 4/23/2024 4:41 PM | 149 | 6.23 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| TTWO240426P00150000 | 4/23/2024 2:13 PM | 150 | 7.08 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| TTWO240426P00152500 | 4/19/2024 7:36 PM | 152.5 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTWO240426P00155000 | 4/18/2024 7:44 PM | 155 | 13.91 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| TTWO240426P00165000 | 4/19/2024 2:21 PM | 165 | 24.52 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
EA Electronic Arts Inc.
128.14
+0.79%
NTDOY Nintendo Co., Ltd.
12.04
-0.33%
RBLX Roblox Corporation
34.97
-3.66%
NTES NetEase, Inc.
94.02
+1.02%
UBSFY Ubisoft Entertainment SA
4.5750
-1.40%
UBI.PA Ubisoft Entertainment SA
21.49
-0.88%
EMBRAC-B.ST Embracer Group AB (publ)
28.11
-0.99%
SKLZ Skillz Inc.
6.29
+0.96%
BILI Bilibili Inc.
12.75
+10.97%
CDR.WA CD Projekt S.A.
115.60
-0.47%