NasdaqGS - Delayed Quote USD
Take-Two Interactive Software, Inc. (TTWO)
At close: November 4 at 4:00 PM EST
After hours: 7:37 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241108C00136000 | 10/30/2024 6:41 PM | 136 | 27.55 | 26.15 | 28.85 | 0.00 | 0.00% | - | 1 | 117.29% |
| TTWO241108C00137000 | 10/30/2024 6:41 PM | 137 | 26.60 | 25.60 | 27.85 | 0.00 | 0.00% | - | 1 | 123.14% |
| TTWO241108C00138000 | 10/30/2024 6:41 PM | 138 | 25.65 | 24.45 | 27.00 | 0.00 | 0.00% | - | 1 | 119.14% |
| TTWO241108C00146000 | 10/21/2024 5:03 PM | 146 | 13.15 | 17.80 | 18.65 | 0.00 | 0.00% | - | 1 | 101.86% |
| TTWO241108C00147000 | 11/1/2024 1:37 PM | 147 | 15.77 | 16.95 | 17.65 | 0.00 | 0.00% | 1 | 2 | 99.41% |
| TTWO241108C00148000 | 10/21/2024 5:03 PM | 148 | 11.70 | 16.10 | 16.80 | 0.00 | 0.00% | - | 1 | 98.63% |
| TTWO241108C00150000 | 10/29/2024 6:34 PM | 150 | 14.10 | 14.30 | 15.10 | 0.00 | 0.00% | 1 | 10 | 95.07% |
| TTWO241108C00152500 | 11/4/2024 5:45 PM | 152.5 | 12.45 | 12.55 | 14.05 | -0.40 | -3.11% | 11 | 25 | 104.25% |
| TTWO241108C00155000 | 11/4/2024 4:04 PM | 155 | 11.15 | 9.70 | 11.30 | 0.33 | 3.05% | 10 | 61 | 85.55% |
| TTWO241108C00157500 | 11/1/2024 7:50 PM | 157.5 | 9.85 | 9.00 | 10.30 | 0.00 | 0.00% | 8 | 24 | 98.41% |
| TTWO241108C00160000 | 11/4/2024 8:55 PM | 160 | 7.80 | 7.60 | 7.85 | -0.50 | -6.02% | 22 | 61 | 91.24% |
| TTWO241108C00162500 | 11/4/2024 8:50 PM | 162.5 | 6.65 | 6.25 | 6.50 | -0.25 | -3.62% | 48 | 128 | 90.65% |
| TTWO241108C00165000 | 11/4/2024 8:23 PM | 165 | 5.40 | 5.05 | 5.30 | -0.37 | -6.41% | 11 | 419 | 89.92% |
| TTWO241108C00167500 | 11/4/2024 3:43 PM | 167.5 | 4.15 | 4.05 | 4.30 | -0.10 | -2.35% | 13 | 45 | 89.80% |
| TTWO241108C00170000 | 11/4/2024 7:55 PM | 170 | 3.57 | 3.10 | 3.40 | 0.03 | 0.85% | 6 | 102 | 88.50% |
| TTWO241108C00172500 | 11/1/2024 5:13 PM | 172.5 | 2.55 | 2.39 | 2.62 | -0.12 | -4.49% | 1 | 30 | 87.70% |
| TTWO241108C00175000 | 11/4/2024 8:31 PM | 175 | 2.02 | 1.86 | 2.21 | -0.01 | -0.49% | 12 | 243 | 89.62% |
| TTWO241108C00177500 | 11/4/2024 7:44 PM | 177.5 | 1.55 | 1.33 | 1.49 | -0.18 | -10.40% | 5 | 40 | 86.28% |
| TTWO241108C00180000 | 11/4/2024 7:34 PM | 180 | 1.04 | 0.96 | 1.10 | -0.19 | -15.45% | 20 | 137 | 85.64% |
| TTWO241108C00182500 | 11/4/2024 6:39 PM | 182.5 | 0.77 | 0.67 | 0.82 | -0.21 | -21.43% | 5 | 55 | 85.25% |
| TTWO241108C00185000 | 11/4/2024 7:04 PM | 185 | 0.62 | 0.48 | 0.60 | -0.05 | -7.46% | 27 | 70 | 85.25% |
| TTWO241108C00190000 | 11/4/2024 6:54 PM | 190 | 0.25 | 0.14 | 0.34 | -0.11 | -30.56% | 24 | 32 | 83.30% |
| TTWO241108C00195000 | 11/1/2024 5:03 PM | 195 | 0.20 | 0.06 | 0.35 | 0.00 | 0.00% | 2 | 3 | 91.80% |
| TTWO241108C00205000 | 11/1/2024 6:30 PM | 205 | 0.05 | 0.01 | 0.20 | 0.00 | 0.00% | 68 | 68 | 101.37% |
| TTWO241108C00210000 | 11/1/2024 3:17 PM | 210 | 0.05 | 0.00 | 0.26 | 0.00 | 0.00% | 49 | 50 | 113.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241108P00080000 | 10/30/2024 2:47 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 40 | 212.50% |
| TTWO241108P00113000 | 10/28/2024 2:21 PM | 113 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 8 | 143.75% |
| TTWO241108P00114000 | 11/4/2024 8:56 PM | 114 | 0.09 | 0.00 | 0.12 | 0.00 | 0.00% | 89 | 526 | 143.75% |
| TTWO241108P00120000 | 11/1/2024 2:24 PM | 120 | 0.12 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 20 | 137.31% |
| TTWO241108P00124000 | 10/28/2024 2:22 PM | 124 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | - | 8 | 169.53% |
| TTWO241108P00125000 | 11/4/2024 8:56 PM | 125 | 0.17 | 0.06 | 0.68 | -0.13 | -43.33% | 8 | 5 | 146.29% |
| TTWO241108P00130000 | 11/4/2024 5:42 PM | 130 | 0.16 | 0.09 | 0.28 | -0.06 | -27.27% | 1 | 1,340 | 112.89% |
| TTWO241108P00131000 | 11/1/2024 3:02 PM | 131 | 0.27 | 0.09 | 0.75 | 0.00 | 0.00% | 8 | 8 | 127.73% |
| TTWO241108P00133000 | 10/29/2024 4:10 PM | 133 | 0.33 | 0.11 | 0.75 | 0.00 | 0.00% | - | 8 | 121.00% |
| TTWO241108P00135000 | 11/4/2024 4:49 PM | 135 | 0.36 | 0.13 | 0.44 | 0.10 | 38.46% | 3 | 47 | 104.69% |
| TTWO241108P00139000 | 11/4/2024 3:34 PM | 139 | 0.41 | 0.35 | 0.57 | -0.13 | -24.07% | 3 | 14 | 100.88% |
| TTWO241108P00140000 | 11/4/2024 7:41 PM | 140 | 0.43 | 0.47 | 0.53 | -0.18 | -29.51% | 21 | 61 | 99.12% |
| TTWO241108P00141000 | 10/30/2024 2:28 PM | 141 | 0.64 | 0.48 | 0.67 | 0.00 | 0.00% | - | 1 | 98.73% |
| TTWO241108P00142000 | 11/4/2024 2:41 PM | 142 | 0.70 | 0.37 | 0.73 | -0.12 | -14.63% | 1 | 4 | 93.95% |
| TTWO241108P00143000 | 10/31/2024 6:01 PM | 143 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | - | 12 | 93.16% |
| TTWO241108P00144000 | 11/4/2024 7:41 PM | 144 | 0.72 | 0.54 | 0.89 | -0.36 | -33.33% | 1 | 20 | 92.68% |
| TTWO241108P00145000 | 11/4/2024 8:28 PM | 145 | 0.85 | 0.84 | 1.04 | -0.15 | -15.00% | 19 | 113 | 96.00% |
| TTWO241108P00146000 | 11/4/2024 4:27 PM | 146 | 1.05 | 0.75 | 1.09 | -0.18 | -14.63% | 1 | 45 | 91.36% |
| TTWO241108P00147000 | 11/4/2024 5:49 PM | 147 | 1.15 | 1.07 | 1.29 | 0.02 | 1.77% | 11 | 23 | 94.48% |
| TTWO241108P00148000 | 11/4/2024 4:23 PM | 148 | 1.30 | 1.21 | 1.44 | -0.21 | -13.91% | 10 | 10 | 93.90% |
| TTWO241108P00149000 | 11/1/2024 7:30 PM | 149 | 1.38 | 1.37 | 1.60 | 0.00 | 0.00% | 1 | 72 | 93.31% |
| TTWO241108P00150000 | 11/4/2024 4:28 PM | 150 | 1.58 | 1.53 | 1.71 | -0.11 | -6.51% | 18 | 113 | 91.80% |
| TTWO241108P00152500 | 11/1/2024 6:12 PM | 152.5 | 1.98 | 2.04 | 2.25 | -0.17 | -7.91% | 3 | 28 | 90.63% |
| TTWO241108P00155000 | 11/4/2024 3:49 PM | 155 | 2.63 | 2.72 | 2.97 | -0.16 | -5.73% | 6 | 31 | 90.33% |
| TTWO241108P00157500 | 11/4/2024 8:15 PM | 157.5 | 3.45 | 3.10 | 3.75 | -0.15 | -4.17% | 6 | 35 | 85.77% |
| TTWO241108P00160000 | 11/4/2024 7:43 PM | 160 | 4.21 | 4.50 | 4.75 | -0.09 | -2.09% | 139 | 66 | 88.67% |
| TTWO241108P00162500 | 11/4/2024 7:52 PM | 162.5 | 5.25 | 5.65 | 5.95 | -0.15 | -2.78% | 15 | 110 | 88.53% |
| TTWO241108P00165000 | 11/4/2024 3:49 PM | 165 | 6.70 | 7.00 | 7.20 | -1.05 | -13.55% | 3 | 42 | 87.77% |
| TTWO241108P00167500 | 11/4/2024 7:34 PM | 167.5 | 7.90 | 8.40 | 8.75 | -0.70 | -8.14% | 14 | 27 | 87.23% |
| TTWO241108P00170000 | 11/4/2024 2:46 PM | 170 | 11.00 | 9.00 | 10.50 | 1.15 | 11.68% | 1 | 10 | 79.27% |
| TTWO241108P00177500 | 11/1/2024 3:05 PM | 177.5 | 16.16 | 15.55 | 16.35 | 0.00 | 0.00% | 7 | 7 | 85.62% |
| TTWO241108P00182500 | 11/1/2024 3:05 PM | 182.5 | 20.50 | 19.85 | 20.65 | 0.00 | 0.00% | 7 | 7 | 83.20% |
Related Tickers
EA Electronic Arts Inc.
152.89
+1.08%
UBI.PA Ubisoft Entertainment SA
13.49
-4.90%
NTDOY Nintendo Co., Ltd.
13.07
0.00%
NTES NetEase, Inc.
79.04
-0.10%
RBLX Roblox Corporation
50.00
-2.80%
SKLZ Skillz Inc.
5.56
+0.36%
BILI Bilibili Inc.
22.00
+0.46%
PLTK Playtika Holding Corp.
7.90
-0.13%
UBSFY Ubisoft Entertainment SA
2.9000
-4.29%
9697.T Capcom Co., Ltd.
3,037.00
-0.07%