NasdaqGS - Delayed Quote • USD
Take-Two Interactive Software, Inc. (TTWO)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00134000 | 4/30/2024 7:55 PM | 134 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TTWO240510C00136000 | 4/29/2024 3:44 PM | 136 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TTWO240510C00138000 | 4/18/2024 5:27 PM | 138 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TTWO240510C00139000 | 5/1/2024 2:06 PM | 139 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTWO240510C00140000 | 5/6/2024 6:01 PM | 140 | 7.98 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TTWO240510C00141000 | 5/6/2024 7:04 PM | 141 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TTWO240510C00142000 | 5/3/2024 7:46 PM | 142 | 4.83 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| TTWO240510C00143000 | 5/6/2024 5:42 PM | 143 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTWO240510C00144000 | 5/6/2024 5:40 PM | 144 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTWO240510C00145000 | 5/7/2024 5:08 PM | 145 | 3.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTWO240510C00146000 | 5/7/2024 6:35 PM | 146 | 2.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TTWO240510C00147000 | 5/7/2024 7:29 PM | 147 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| TTWO240510C00148000 | 5/7/2024 4:50 PM | 148 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TTWO240510C00149000 | 5/7/2024 7:56 PM | 149 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 1.56% |
| TTWO240510C00150000 | 5/7/2024 7:59 PM | 150 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 3.13% |
| TTWO240510C00152500 | 5/7/2024 2:59 PM | 152.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| TTWO240510C00155000 | 5/6/2024 7:54 PM | 155 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| TTWO240510C00157500 | 5/7/2024 7:14 PM | 157.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 310 | 0 | 12.50% |
| TTWO240510C00160000 | 5/3/2024 1:30 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240510C00162500 | 4/18/2024 5:20 PM | 162.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240510C00165000 | 5/3/2024 1:30 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TTWO240510C00167500 | 4/17/2024 7:13 PM | 167.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| TTWO240510C00170000 | 4/12/2024 1:35 PM | 170 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| TTWO240510C00175000 | 4/8/2024 3:48 PM | 175 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 4/18/2024 5:20 PM | 125 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TTWO240510P00129000 | 5/2/2024 1:49 PM | 129 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| TTWO240510P00130000 | 5/7/2024 5:36 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| TTWO240510P00132000 | 4/30/2024 4:40 PM | 132 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| TTWO240510P00133000 | 5/7/2024 3:02 PM | 133 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| TTWO240510P00134000 | 5/3/2024 4:37 PM | 134 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| TTWO240510P00135000 | 5/7/2024 7:59 PM | 135 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 25.00% |
| TTWO240510P00136000 | 5/3/2024 7:30 PM | 136 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| TTWO240510P00137000 | 5/2/2024 7:15 PM | 137 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| TTWO240510P00138000 | 5/3/2024 5:22 PM | 138 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| TTWO240510P00139000 | 5/7/2024 3:18 PM | 139 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| TTWO240510P00140000 | 5/7/2024 7:30 PM | 140 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| TTWO240510P00141000 | 5/7/2024 6:30 PM | 141 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| TTWO240510P00142000 | 5/7/2024 2:35 PM | 142 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| TTWO240510P00143000 | 5/7/2024 7:13 PM | 143 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| TTWO240510P00144000 | 5/7/2024 7:13 PM | 144 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| TTWO240510P00145000 | 5/7/2024 5:22 PM | 145 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 6.25% |
| TTWO240510P00146000 | 5/7/2024 5:40 PM | 146 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| TTWO240510P00147000 | 5/7/2024 3:33 PM | 147 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 3.13% |
| TTWO240510P00148000 | 5/7/2024 7:56 PM | 148 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.78% |
| TTWO240510P00149000 | 5/7/2024 7:07 PM | 149 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| TTWO240510P00150000 | 5/7/2024 2:00 PM | 150 | 2.73 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TTWO240510P00152500 | 4/18/2024 4:19 PM | 152.5 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TTWO240510P00155000 | 4/1/2024 1:32 PM | 155 | 8.92 | 11.00 | 13.95 | 0.00 | 0.00% | - | 0 | 159.47% |
Related Tickers
EA Electronic Arts Inc.
130.24
-0.25%
NTDOY Nintendo Co., Ltd.
12.40
-0.08%
RBLX Roblox Corporation
40.54
+1.07%
NTES NetEase, Inc.
96.93
-4.84%
UBI.PA Ubisoft Entertainment SA
22.45
+3.74%
SKLZ Skillz Inc.
6.61
-0.60%
BILI Bilibili Inc.
13.87
-6.09%
PLTK Playtika Holding Corp.
7.87
+0.51%
EMBRAC-B.ST Embracer Group AB (publ)
28.06
+8.26%
7974.T Nintendo Co., Ltd.
7,328.00
-5.56%