Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.90 | 0.00 | - | - | 0 | 50.00 | - | - | - | - | - |
| - | - | - | - | - | 55.00 | 0.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 60.00 | 0.13 | 0.00 | - | 4 | 0 |
| 51.00 | 0.00 | - | - | 0 | 65.00 | 0.21 | 0.00 | - | 2 | 0 |
| 29.40 | 0.00 | - | 1 | 0 | 70.00 | 0.16 | 0.00 | - | 4 | 0 |
| 25.25 | 0.00 | - | 1 | 0 | 75.00 | 0.27 | 0.00 | - | 1 | 0 |
| 22.50 | 0.00 | - | 1 | 0 | 80.00 | 0.39 | 0.00 | - | 1 | 0 |
| 19.95 | 0.00 | - | 5 | 0 | 85.00 | 0.51 | 0.00 | - | 157 | 0 |
| 13.50 | 0.00 | - | 5 | 0 | 90.00 | 0.91 | 0.00 | - | 67 | 0 |
| 13.50 | 0.00 | - | 1 | 0 | 95.00 | 1.42 | 0.00 | - | 30 | 0 |
| 11.23 | 0.00 | - | 9 | 0 | 100.00 | 2.38 | 0.00 | - | 30 | 0 |
| 7.88 | 0.00 | - | 11 | 0 | 105.00 | 3.74 | 0.00 | - | 14 | 0 |
| 5.12 | 0.00 | - | 10 | 0 | 110.00 | 5.92 | 0.00 | - | 22 | 0 |
| 3.07 | 0.00 | - | 141 | 0 | 115.00 | 9.00 | 0.00 | - | 5 | 0 |
| 1.64 | 0.00 | - | 3 | 0 | 120.00 | 14.30 | 0.00 | - | 1 | 0 |
| 0.82 | 0.00 | - | 19 | 0 | 125.00 | 22.48 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 3 | 0 | 130.00 | 32.50 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 25 | 0 | 135.00 | 35.65 | 0.00 | - | 360 | 0 |
| 0.13 | 0.00 | - | 10 | 0 | 140.00 | 34.70 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 15 | 0 | 145.00 | 45.80 | 0.00 | - | 19 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 150.00 | 50.30 | 0.00 | - | 619 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 155.00 | 55.30 | 0.00 | - | 134 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 160.00 | 55.00 | 0.00 | - | 290 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 165.00 | 71.95 | 0.00 | - | 490 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 170.00 | 76.30 | 0.00 | - | 40 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 175.00 | 72.30 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 180.00 | 61.18 | 0.00 | - | 1 | 10 |
| 0.15 | 0.00 | - | 1 | 0 | 185.00 | 64.35 | 0.00 | - | 1 | 10 |
| 0.01 | 0.00 | - | 6 | 0 | 190.00 | 65.40 | 0.00 | - | 40 | 0 |
| 0.10 | 0.00 | - | 1 | 168 | 195.00 | 70.65 | 0.00 | - | 40 | 5 |
| 0.02 | 0.00 | - | 3 | 0 | 200.00 | 54.40 | 0.00 | - | 4 | 19 |
| 0.02 | 0.00 | - | 1 | 0 | 210.00 | 47.60 | 0.00 | - | 4 | 5 |
| 0.01 | 0.00 | - | 2 | 0 | 220.00 | 60.50 | 0.00 | - | 10 | 18 |
| 0.16 | 0.00 | - | 3 | 331 | 230.00 | 75.00 | 0.00 | - | - | 5 |
| 0.06 | 0.00 | - | 1 | 69 | 240.00 | 72.80 | 0.00 | - | 1 | 8 |
| 0.01 | 0.00 | - | 1 | 0 | 250.00 | 96.26 | 0.00 | - | 1 | 3 |
| 0.04 | 0.00 | - | 1 | 195 | 260.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 270.00 | 96.00 | 0.00 | - | 1 | 2 |
| 0.07 | 0.00 | - | 5 | 36 | 280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 37 | 290.00 | 151.50 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 300.00 | 161.48 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 103 | 310.00 | 155.00 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
