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
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 60.00 | 0.28 | 0.00 | - | 3 | 92 |
| 51.00 | 0.00 | - | - | 0 | 65.00 | 2.25 | 0.00 | - | - | 0 |
| 60.14 | 0.00 | - | - | 1 | 70.00 | 1.05 | 0.00 | - | 1 | 3 |
| 48.30 | 0.00 | - | 3 | 8 | 75.00 | 1.07 | -0.08 | -6.96% | 2 | 55 |
| 45.70 | 0.00 | - | 7 | 96 | 80.00 | 1.50 | 0.00 | - | 1 | 276 |
| 43.10 | 0.00 | - | 5 | 27 | 85.00 | 2.10 | 0.00 | - | 1 | 1,891 |
| 68.88 | 0.00 | - | 2 | 13 | 90.00 | 2.30 | -0.15 | -6.12% | 4 | 1,494 |
| 36.30 | 0.00 | - | 1 | 19 | 95.00 | 2.93 | +0.19 | +6.93% | 4 | 672 |
| 36.65 | 0.00 | - | 1 | 43 | 100.00 | 4.00 | +0.51 | +14.61% | 16 | 898 |
| 21.70 | 0.00 | - | 1 | 28 | 105.00 | 4.60 | 0.00 | - | 5 | 1,054 |
| 20.20 | 0.00 | - | 2 | 121 | 110.00 | 5.70 | 0.00 | - | 2 | 2,774 |
| 16.03 | +0.10 | +0.63% | 1 | 1,942 | 115.00 | 8.30 | +0.70 | +9.21% | 1 | 1,267 |
| 13.65 | +0.75 | +5.81% | 8 | 172 | 120.00 | 9.45 | 0.00 | - | 46 | 834 |
| 10.86 | 0.00 | - | 12 | 255 | 125.00 | 12.05 | -0.95 | -7.31% | 27 | 419 |
| 8.75 | +0.48 | +5.80% | 2 | 250 | 130.00 | 15.55 | 0.00 | - | 10 | 237 |
| 7.90 | 0.00 | - | 55 | 684 | 135.00 | 16.85 | 0.00 | - | 1 | 1,316 |
| 5.60 | +0.70 | +14.29% | 5 | 886 | 140.00 | 20.13 | 0.00 | - | 4 | 395 |
| 4.35 | +0.35 | +8.75% | 9 | 5,099 | 145.00 | 23.30 | 0.00 | - | 1 | 353 |
| 2.95 | 0.00 | - | 26 | 256 | 150.00 | 29.60 | -0.90 | -2.95% | 1 | 674 |
| 2.26 | 0.00 | - | 4 | 80 | 155.00 | 36.40 | 0.00 | - | 2 | 606 |
| 1.56 | +0.01 | +0.65% | 7 | 322 | 160.00 | 31.42 | 0.00 | - | 10 | 574 |
| 1.50 | 0.00 | - | 3 | 792 | 165.00 | 37.70 | 0.00 | - | 4 | 223 |
| 1.00 | -0.21 | -17.36% | 3 | 294 | 170.00 | 47.85 | +2.12 | +4.64% | 2 | 134 |
| 0.72 | 0.00 | - | 29 | 692 | 175.00 | 49.86 | 0.00 | - | 2 | 474 |
| 0.55 | -0.15 | -21.43% | 3 | 445 | 180.00 | 55.30 | 0.00 | - | 2 | 12 |
| 0.50 | 0.00 | - | 4 | 629 | 185.00 | 60.50 | 0.00 | - | 200 | 143 |
| 0.80 | 0.00 | - | 1 | 736 | 190.00 | 65.40 | 0.00 | - | 40 | 10 |
| 0.28 | 0.00 | - | 10 | 167 | 195.00 | 70.65 | 0.00 | - | 40 | 5 |
| 0.27 | 0.00 | - | 13 | 554 | 200.00 | 54.40 | 0.00 | - | 4 | 19 |
| 0.16 | 0.00 | - | 3 | 379 | 210.00 | 47.60 | 0.00 | - | 4 | 5 |
| 0.20 | 0.00 | - | 2 | 290 | 220.00 | 60.50 | 0.00 | - | 10 | 18 |
| 0.10 | 0.00 | - | 2 | 331 | 230.00 | 75.00 | 0.00 | - | - | 5 |
| 0.25 | 0.00 | - | 3 | 71 | 240.00 | 72.80 | 0.00 | - | 1 | 8 |
| 0.14 | 0.00 | - | 10 | 308 | 250.00 | 96.26 | 0.00 | - | 1 | 3 |
| 0.11 | 0.00 | - | 10 | 196 | 260.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 21 | 270.00 | 96.00 | 0.00 | - | 1 | 2 |
| 0.07 | 0.00 | - | 5 | 36 | 280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 38 | 290.00 | 151.50 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 5 | 63 | 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.
