Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00070000 | 2022-05-16 12:14AM EDT | 70.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO221216C00105000 | 2022-05-17 3:02PM EDT | 105.00 | 27.80 | 27.50 | 29.20 | 0.00 | - | - | 34 | 53.65% |
| TTWO221216C00110000 | 2022-06-17 12:06PM EDT | 110.00 | 24.90 | 23.40 | 24.20 | 0.00 | - | 1 | 56 | 49.56% |
| TTWO221216C00115000 | 2022-05-31 2:13PM EDT | 115.00 | 21.40 | 19.30 | 19.90 | 0.00 | - | 4 | 10 | 44.67% |
| TTWO221216C00120000 | 2022-05-31 2:41PM EDT | 120.00 | 18.60 | 15.50 | 15.90 | 0.00 | - | 4 | 11 | 40.34% |
| TTWO221216C00125000 | 2022-06-15 12:04PM EDT | 125.00 | 16.00 | 14.40 | 15.00 | 0.00 | - | 1 | 77 | 44.73% |
| TTWO221216C00130000 | 2022-07-01 10:12AM EDT | 130.00 | 11.40 | 11.90 | 12.60 | +0.06 | +0.53% | 2 | 198 | 43.74% |
| TTWO221216C00135000 | 2022-06-28 12:04PM EDT | 135.00 | 11.50 | 9.80 | 10.30 | 0.00 | - | 4 | 105 | 42.30% |
| TTWO221216C00140000 | 2022-06-30 2:30PM EDT | 140.00 | 7.57 | 8.00 | 8.60 | 0.00 | - | 1 | 31 | 41.94% |
| TTWO221216C00145000 | 2022-07-01 12:13PM EDT | 145.00 | 6.20 | 6.50 | 7.10 | -2.40 | -27.91% | 1 | 19 | 41.50% |
| TTWO221216C00150000 | 2022-06-30 9:30AM EDT | 150.00 | 5.40 | 5.30 | 5.80 | 0.00 | - | 2 | 19 | 41.03% |
| TTWO221216C00155000 | 2022-06-27 1:29PM EDT | 155.00 | 5.71 | 4.30 | 4.70 | 0.00 | - | 4 | 77 | 40.58% |
| TTWO221216C00160000 | 2022-06-30 9:45AM EDT | 160.00 | 3.26 | 3.30 | 3.80 | 0.00 | - | 1 | 32 | 40.26% |
| TTWO221216C00165000 | 2022-06-27 1:29PM EDT | 165.00 | 3.70 | 2.65 | 3.10 | 0.00 | - | 4 | 6 | 40.16% |
| TTWO221216C00170000 | 2022-06-28 11:18AM EDT | 170.00 | 2.86 | 2.10 | 2.55 | 0.00 | - | 2 | 7 | 40.22% |
| TTWO221216C00175000 | 2022-06-24 2:01PM EDT | 175.00 | 3.06 | 1.70 | 2.00 | 0.00 | - | 4 | 14 | 39.77% |
| TTWO221216C00180000 | 2022-06-30 10:25AM EDT | 180.00 | 1.40 | 1.35 | 1.70 | 0.00 | - | 2 | 7 | 40.23% |
| TTWO221216C00185000 | 2022-06-24 3:54PM EDT | 185.00 | 2.25 | 1.05 | 1.35 | 0.00 | - | 1 | 3 | 40.02% |
| TTWO221216C00200000 | 2022-06-24 10:24AM EDT | 200.00 | 1.15 | 0.50 | 0.80 | 0.00 | - | 2 | 6 | 40.89% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00055000 | 2022-06-07 11:59AM EDT | 55.00 | 0.80 | 0.40 | 1.15 | 0.00 | - | 1 | 3 | 72.22% |
| TTWO221216P00070000 | 2022-05-16 9:42AM EDT | 70.00 | 2.82 | 0.80 | 2.85 | 0.00 | - | 1 | 4 | 65.26% |
| TTWO221216P00075000 | 2022-05-20 11:11AM EDT | 75.00 | 2.72 | 1.75 | 1.95 | 0.00 | - | 8 | 10 | 59.08% |
| TTWO221216P00080000 | 2022-06-24 2:30PM EDT | 80.00 | 1.74 | 1.90 | 2.20 | 0.00 | - | 1 | 1,410 | 54.64% |
| TTWO221216P00085000 | 2022-05-10 3:46PM EDT | 85.00 | 7.00 | 2.40 | 2.80 | 0.00 | - | 15 | 16 | 52.54% |
| TTWO221216P00090000 | 2022-05-16 11:58AM EDT | 90.00 | 7.00 | 3.30 | 3.60 | 0.00 | - | 29 | 205 | 51.55% |
| TTWO221216P00095000 | 2022-05-26 11:55AM EDT | 95.00 | 5.70 | 2.95 | 3.20 | 0.00 | - | 53 | 54 | 44.26% |
| TTWO221216P00100000 | 2022-06-16 1:48PM EDT | 100.00 | 5.73 | 4.70 | 5.00 | 0.00 | - | 1 | 55 | 46.64% |
| TTWO221216P00105000 | 2022-05-26 12:00PM EDT | 105.00 | 8.50 | 4.50 | 4.80 | 0.00 | - | 50 | 100 | 39.62% |
| TTWO221216P00110000 | 2022-06-16 3:18PM EDT | 110.00 | 8.30 | 7.30 | 7.60 | 0.00 | - | 1 | 228 | 43.56% |
| TTWO221216P00115000 | 2022-06-29 1:14PM EDT | 115.00 | 9.45 | 8.80 | 9.30 | 0.00 | - | 1 | 56 | 42.29% |
| TTWO221216P00120000 | 2022-07-01 1:25PM EDT | 120.00 | 11.55 | 10.80 | 11.30 | +0.35 | +3.13% | 1 | 94 | 41.16% |
| TTWO221216P00125000 | 2022-06-27 1:29PM EDT | 125.00 | 13.50 | 13.00 | 13.60 | +1.60 | +13.45% | 1 | 67 | 40.15% |
| TTWO221216P00130000 | 2022-06-27 12:12PM EDT | 130.00 | 13.85 | 15.50 | 16.20 | 0.00 | - | 1 | 48 | 39.20% |
| TTWO221216P00135000 | 2022-06-27 1:29PM EDT | 135.00 | 16.80 | 18.30 | 19.10 | 0.00 | - | 4 | 5 | 38.31% |
| TTWO221216P00140000 | 2022-06-30 11:12AM EDT | 140.00 | 23.60 | 21.60 | 22.30 | 0.00 | - | 1 | 11 | 37.51% |
| TTWO221216P00145000 | 2022-06-30 10:11AM EDT | 145.00 | 28.30 | 25.10 | 25.80 | 0.00 | - | 1 | 8 | 36.84% |
| TTWO221216P00150000 | 2022-06-21 3:54PM EDT | 150.00 | 27.00 | 28.80 | 29.50 | 0.00 | - | 2 | 7 | 36.03% |
| TTWO221216P00155000 | 2022-05-27 10:30AM EDT | 155.00 | 32.90 | 26.60 | 27.40 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO221216P00160000 | 2022-06-21 3:45PM EDT | 160.00 | 34.80 | 36.70 | 37.80 | 0.00 | - | 4 | 7 | 35.50% |
| TTWO221216P00165000 | 2022-06-17 2:55PM EDT | 165.00 | 40.00 | 41.20 | 42.30 | 0.00 | - | 2 | 3 | 35.82% |
| TTWO221216P00170000 | 2022-06-17 2:55PM EDT | 170.00 | 44.31 | 45.70 | 46.80 | 0.00 | - | 2 | 2 | 35.58% |
| TTWO221216P00185000 | 2022-04-25 2:57PM EDT | 185.00 | 54.20 | 63.00 | 65.00 | 0.00 | - | - | 5 | 53.49% |
| TTWO221216P00195000 | 2022-04-28 10:27AM EDT | 195.00 | 74.20 | 68.60 | 71.10 | 0.00 | - | 4 | 5 | 40.77% |
© 2022 Yahoo. All rights reserved.
