Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 80.00 | 0.13 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 2 | 12 |
| 68.73 | 0.00 | - | - | 1 | 90.00 | 0.05 | 0.00 | - | 5 | 30 |
| - | - | - | - | - | 95.00 | 0.33 | 0.00 | - | 1 | 4 |
| 45.29 | 0.00 | - | 1 | 1 | 100.00 | 0.01 | 0.00 | - | 6 | 330 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 28 | 51 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 71 | 1,472 |
| 47.35 | 0.00 | - | 1 | 4 | 115.00 | 0.01 | 0.00 | - | 12 | 635 |
| 30.50 | 0.00 | - | 1 | 2 | 120.00 | 0.05 | 0.00 | - | 2 | 163 |
| 15.20 | 0.00 | - | - | 2 | 125.00 | 0.05 | 0.00 | - | 2 | 373 |
| 23.55 | 0.00 | - | 2 | 29 | 130.00 | 0.08 | 0.00 | - | 11 | 556 |
| 25.23 | 0.00 | - | 1 | 54 | 135.00 | 0.09 | 0.00 | - | 1 | 321 |
| - | - | - | - | - | 137.00 | 0.91 | 0.00 | - | - | 1 |
| - | - | - | - | - | 139.00 | 0.25 | 0.00 | - | - | 1 |
| 16.08 | 0.00 | - | 2 | 352 | 140.00 | 0.13 | 0.00 | - | 3 | 2,083 |
| - | - | - | - | - | 141.00 | 0.10 | 0.00 | - | 1 | 101 |
| 12.00 | 0.00 | - | - | 1 | 142.00 | 0.19 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 143.00 | 0.16 | -0.08 | -33.33% | 3 | 31 |
| - | - | - | - | - | 144.00 | 0.24 | +0.03 | +14.29% | 2 | 2 |
| 9.80 | 0.00 | - | 26 | 521 | 145.00 | 0.30 | -0.14 | -31.82% | 4 | 1,233 |
| - | - | - | - | - | 146.00 | 0.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 147.00 | 1.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 148.00 | 0.63 | +0.08 | +14.55% | 35 | 19 |
| 4.50 | 0.00 | - | 1 | 19 | 149.00 | 1.64 | +0.93 | +130.99% | 1 | 2,219 |
| 2.52 | -1.02 | -28.81% | 5 | 2,134 | 150.00 | 1.10 | -0.06 | -5.17% | 59 | 1,461 |
| 1.50 | -0.40 | -21.05% | 55 | 54 | 152.50 | 2.34 | +0.58 | +32.95% | 20 | 1,264 |
| 0.74 | -0.41 | -35.65% | 5 | 1,835 | 155.00 | 4.50 | +1.16 | +34.73% | 14 | 1,122 |
| 0.28 | -0.12 | -30.00% | 8 | 173 | 157.50 | 6.05 | +1.06 | +21.24% | 2 | 90 |
| 0.10 | -0.06 | -37.50% | 13 | 3,289 | 160.00 | 8.90 | +0.75 | +9.20% | 441 | 703 |
| 0.14 | 0.00 | - | 222 | 145 | 162.50 | 6.70 | 0.00 | - | 529 | 386 |
| 0.18 | 0.00 | - | 1 | 856 | 165.00 | 7.65 | 0.00 | - | 1 | 31 |
| 0.16 | 0.00 | - | 8 | 292 | 167.50 | 9.44 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 1,078 | 170.00 | 14.92 | 0.00 | - | 2 | 4 |
| 0.20 | 0.00 | - | 5 | 309 | 172.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 157 | 7,510 | 175.00 | 21.90 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 177.50 | 18.80 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 680 | 180.00 | 20.95 | 0.00 | - | 7 | 30 |
| - | - | - | - | - | 182.50 | 20.65 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 312 | 185.00 | 24.50 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 1 | 2,707 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 86 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 140 | 3,209 | 200.00 | 48.05 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 239 | 210.00 | 55.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 31 | 48 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 18 | 230.00 | 77.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 1,201 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 57 | 250.00 | 97.65 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.