NasdaqGS - Delayed Quote • USD
Take-Two Interactive Software, Inc. (TTWO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00155000 | 4/23/2024 3:07 PM | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240503C00155000 | 4/25/2024 5:51 PM | 2024-05-03 | 0.06 | 0.03 | 0.23 | 0.00 | 0.00% | 2 | 261 | 35.06% |
| TTWO240510C00155000 | 4/25/2024 7:25 PM | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.08 | 40.00% | 1 | 0 | 6.25% |
| TTWO240517C00155000 | 4/25/2024 7:30 PM | 2024-05-17 | 2.06 | 2.03 | 2.16 | 0.41 | 24.85% | 68 | 859 | 43.38% |
| TTWO240524C00155000 | 4/17/2024 7:13 PM | 2024-05-24 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| TTWO240531C00155000 | 4/17/2024 6:26 PM | 2024-05-31 | 3.06 | 2.33 | 2.78 | 0.00 | 0.00% | - | 2 | 38.12% |
| TTWO240621C00155000 | 4/24/2024 2:32 PM | 2024-06-21 | 3.10 | 3.50 | 3.70 | 0.00 | 0.00% | 1 | 613 | 35.00% |
| TTWO240920C00155000 | 4/25/2024 7:49 PM | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.30 | 3.95% | 2 | 0 | 3.13% |
| TTWO250117C00155000 | 4/24/2024 3:12 PM | 2025-01-17 | 12.30 | 12.90 | 13.30 | 0.00 | 0.00% | 5 | 429 | 36.52% |
| TTWO250620C00155000 | 4/25/2024 2:43 PM | 2025-06-20 | 18.00 | 0.00 | 0.00 | -0.20 | -1.10% | 13 | 0 | 1.56% |
| TTWO260116C00155000 | 4/12/2024 7:04 PM | 2026-01-16 | 28.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00155000 | 4/18/2024 7:44 PM | 2024-04-26 | 13.91 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| TTWO240503P00155000 | 4/18/2024 7:02 PM | 2024-05-03 | 13.44 | 10.55 | 13.70 | 0.00 | 0.00% | 2 | 0 | 71.48% |
| TTWO240510P00155000 | 4/1/2024 1:32 PM | 2024-05-10 | 8.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TTWO240517P00155000 | 4/25/2024 3:15 PM | 2024-05-17 | 14.76 | 13.05 | 13.30 | 0.46 | 3.22% | 1 | 143 | 39.44% |
| TTWO240524P00155000 | 4/18/2024 4:31 PM | 2024-05-24 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TTWO240621P00155000 | 4/25/2024 3:15 PM | 2024-06-21 | 15.71 | 13.40 | 15.05 | 0.76 | 5.08% | 1 | 805 | 33.90% |
| TTWO240920P00155000 | 4/18/2024 2:54 PM | 2024-09-20 | 16.65 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| TTWO250117P00155000 | 4/17/2024 1:55 PM | 2025-01-17 | 18.06 | 19.25 | 19.60 | 0.00 | 0.00% | 1 | 525 | 25.62% |
| TTWO250620P00155000 | 4/22/2024 7:39 PM | 2025-06-20 | 24.05 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| TTWO260116P00155000 | 3/22/2024 5:41 PM | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | 0.00% | 5 | 32 | 26.49% |
Related Tickers
EA Electronic Arts Inc.
127.31
-0.65%
NTDOY Nintendo Co., Ltd.
11.89
-1.25%
NTES NetEase, Inc.
94.12
+0.11%
RBLX Roblox Corporation
35.53
+1.60%
UBSFY Ubisoft Entertainment SA
4.6000
+0.55%
UBI.PA Ubisoft Entertainment SA
21.72
+0.18%
EMBRAC-B.ST Embracer Group AB (publ)
27.63
-2.68%
SKLZ Skillz Inc.
6.23
-0.95%
BILI Bilibili Inc.
12.50
-1.96%
CDR.WA CD Projekt S.A.
114.60
-1.33%