Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.10 | 0.00 | - | 1 | 13 |
| 60.10 | 0.00 | - | - | - | 60.00 | 0.05 | 0.00 | - | 13 | 14 |
| - | - | - | - | - | 65.00 | 0.10 | 0.00 | - | 1 | 17 |
| 52.40 | 0.00 | - | - | 1 | 70.00 | 0.85 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 75.00 | 0.28 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 80.00 | 0.20 | 0.00 | - | 28 | 424 |
| 47.30 | 0.00 | - | - | 1 | 85.00 | 0.32 | 0.00 | - | 6 | 1,259 |
| 30.05 | 0.00 | - | 1 | 3 | 90.00 | 0.38 | 0.00 | - | 4 | 348 |
| 28.00 | 0.00 | - | 1 | 3 | 95.00 | 0.33 | -0.07 | -17.50% | 3 | 284 |
| 27.40 | 0.00 | - | 3 | 172 | 100.00 | 0.48 | -0.15 | -23.81% | 41 | 170 |
| 27.40 | 0.00 | - | 1 | 21 | 105.00 | 0.82 | -0.15 | -15.46% | 10 | 547 |
| 14.70 | -0.80 | -5.16% | 2 | 39 | 110.00 | 1.31 | -0.06 | -4.38% | 21 | 159 |
| 9.75 | -1.30 | -11.76% | 4 | 19 | 115.00 | 2.43 | -0.37 | -13.21% | 4 | 228 |
| 6.80 | +1.35 | +24.77% | 41 | 254 | 120.00 | 3.47 | -1.23 | -26.17% | 188 | 742 |
| 4.00 | +0.80 | +25.00% | 299 | 1,874 | 125.00 | 5.65 | -1.60 | -22.07% | 75 | 14,013 |
| 2.15 | +0.25 | +13.16% | 12 | 14,046 | 130.00 | 8.75 | +0.90 | +11.46% | 5 | 672 |
| 0.95 | +0.05 | +5.56% | 16 | 983 | 135.00 | 14.65 | 0.00 | - | 2 | 214 |
| 0.48 | -0.11 | -18.64% | 3 | 3,678 | 140.00 | 17.23 | -1.89 | -9.88% | 3 | 66 |
| 0.28 | -0.22 | -44.00% | 2 | 269 | 145.00 | 22.00 | -3.67 | -14.30% | 1 | 22 |
| 0.20 | -0.07 | -25.93% | 24 | 1,087 | 150.00 | 25.67 | 0.00 | - | 2 | 67 |
| 0.17 | 0.00 | - | 1 | 144 | 155.00 | 25.43 | 0.00 | - | 1 | 6 |
| 0.16 | 0.00 | - | 3 | 345 | 160.00 | 35.66 | 0.00 | - | 42 | 19 |
| 0.14 | 0.00 | - | 1 | 68 | 165.00 | 40.45 | 0.00 | - | 28 | 4 |
| 0.07 | -0.12 | -63.16% | 4 | 54 | 170.00 | 45.55 | 0.00 | - | 61 | 54 |
| 0.30 | 0.00 | - | 1 | 516 | 175.00 | 50.80 | 0.00 | - | 6 | 7 |
| 0.12 | 0.00 | - | 5 | 33 | 180.00 | 58.85 | 0.00 | - | 1 | 2 |
| 0.80 | 0.00 | - | 4 | 12 | 185.00 | 34.80 | 0.00 | - | 20 | 49 |
| 0.30 | 0.00 | - | 1 | 37 | 190.00 | 67.05 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 5 | 11 | 195.00 | 40.45 | 0.00 | - | 3 | 19 |
| 0.12 | 0.00 | - | 1 | 94 | 200.00 | 37.00 | 0.00 | - | 6 | 17 |
| 0.40 | 0.00 | - | 6 | 167 | 210.00 | 55.50 | 0.00 | - | - | 5 |
| 1.50 | 0.00 | - | - | 1 | 220.00 | 62.30 | 0.00 | - | 1 | 6 |
| 1.22 | 0.00 | - | 1 | 253 | 230.00 | 106.34 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 2 | 240.00 | 116.04 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 1 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 128 | 260.00 | 138.70 | 0.00 | - | - | - |
© 2022 Yahoo. All rights reserved.
