Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00070000 | 2022-07-14 11:29AM EDT | 70.00 | 52.50 | 53.55 | 55.30 | 0.00 | - | 2 | 2 | 202.22% |
| TTWO221216C00080000 | 2022-09-19 9:41AM EDT | 80.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| TTWO221216C00085000 | 2022-08-26 10:07AM EDT | 85.00 | 45.65 | 27.75 | 28.65 | 0.00 | - | 1 | 1 | 73.50% |
| TTWO221216C00090000 | 2022-09-08 2:42PM EDT | 90.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO221216C00100000 | 2022-09-30 2:48PM EDT | 100.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TTWO221216C00105000 | 2022-09-01 12:42PM EDT | 105.00 | 19.80 | 11.90 | 12.20 | 0.00 | - | 1 | 35 | 51.39% |
| TTWO221216C00110000 | 2022-09-28 2:23PM EDT | 110.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.78% |
| TTWO221216C00115000 | 2022-09-30 2:54PM EDT | 115.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTWO221216C00120000 | 2022-09-30 1:39PM EDT | 120.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| TTWO221216C00125000 | 2022-09-30 1:00PM EDT | 125.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| TTWO221216C00130000 | 2022-09-30 1:00PM EDT | 130.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 6.25% |
| TTWO221216C00135000 | 2022-09-30 11:12AM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 12.50% |
| TTWO221216C00140000 | 2022-09-29 3:50PM EDT | 140.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 12.50% |
| TTWO221216C00145000 | 2022-09-30 3:50PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 12.50% |
| TTWO221216C00150000 | 2022-09-23 11:32AM EDT | 150.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 12.50% |
| TTWO221216C00155000 | 2022-09-27 9:36AM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| TTWO221216C00160000 | 2022-09-29 2:03PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| TTWO221216C00165000 | 2022-09-07 3:41PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 25.00% |
| TTWO221216C00170000 | 2022-09-22 10:00AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| TTWO221216C00175000 | 2022-09-09 12:55PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| TTWO221216C00180000 | 2022-09-19 9:30AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| TTWO221216C00185000 | 2022-08-09 9:42AM EDT | 185.00 | 0.35 | 0.13 | 0.36 | 0.00 | - | 1 | 19 | 56.10% |
| TTWO221216C00190000 | 2022-08-16 2:49PM EDT | 190.00 | 0.69 | 0.14 | 0.58 | 0.00 | - | 1 | 1 | 61.91% |
| TTWO221216C00195000 | 2022-07-07 11:26AM EDT | 195.00 | 0.85 | 0.16 | 0.80 | 0.00 | - | - | 1 | 67.33% |
| TTWO221216C00200000 | 2022-07-20 3:35PM EDT | 200.00 | 0.65 | 0.09 | 0.50 | 0.00 | - | 1 | 9 | 64.45% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00055000 | 2022-09-29 2:13PM EDT | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 25.00% |
| TTWO221216P00060000 | 2022-09-07 11:02AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| TTWO221216P00065000 | 2022-09-01 10:00AM EDT | 65.00 | 0.49 | 0.33 | 0.98 | 0.00 | - | - | 1 | 71.97% |
| TTWO221216P00070000 | 2022-09-28 2:37PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TTWO221216P00075000 | 2022-09-23 11:01AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO221216P00080000 | 2022-09-20 11:38AM EDT | 80.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,433 | 12.50% |
| TTWO221216P00085000 | 2022-09-23 10:37AM EDT | 85.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TTWO221216P00090000 | 2022-09-23 1:02PM EDT | 90.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO221216P00095000 | 2022-09-29 2:56PM EDT | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 135 | 172 | 6.25% |
| TTWO221216P00100000 | 2022-09-29 3:19PM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 44 | 403 | 6.25% |
| TTWO221216P00105000 | 2022-09-29 3:17PM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 1.56% |
| TTWO221216P00110000 | 2022-09-30 2:00PM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 0.00% |
| TTWO221216P00115000 | 2022-09-30 1:11PM EDT | 115.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 56 | 144 | 0.00% |
| TTWO221216P00120000 | 2022-09-30 2:30PM EDT | 120.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| TTWO221216P00125000 | 2022-09-29 3:07PM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 49 | 105 | 0.00% |
| TTWO221216P00130000 | 2022-09-30 9:34AM EDT | 130.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| TTWO221216P00135000 | 2022-09-22 2:32PM EDT | 135.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TTWO221216P00140000 | 2022-09-27 2:05PM EDT | 140.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| TTWO221216P00145000 | 2022-09-06 1:20PM EDT | 145.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TTWO221216P00150000 | 2022-09-08 12:40PM EDT | 150.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TTWO221216P00155000 | 2022-08-10 3:46PM EDT | 155.00 | 31.51 | 28.50 | 29.15 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO221216P00160000 | 2022-08-03 1:15PM EDT | 160.00 | 32.27 | 40.15 | 40.75 | 0.00 | - | 1 | 7 | 0.00% |
| TTWO221216P00165000 | 2022-09-09 11:13AM EDT | 165.00 | 38.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO221216P00170000 | 2022-09-09 11:13AM EDT | 170.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221216P00175000 | 2022-08-05 2:42PM EDT | 175.00 | 49.15 | 55.75 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO221216P00185000 | 2022-04-25 2:57PM EDT | 185.00 | 54.20 | 63.00 | 65.00 | 0.00 | - | - | 5 | 0.00% |
| TTWO221216P00195000 | 2022-04-28 10:27AM EDT | 195.00 | 74.20 | 68.60 | 71.10 | 0.00 | - | 4 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
