Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317C00100000 | 2022-09-09 9:31AM EDT | 100.00 | 31.25 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 50.40% |
| TTWO230317C00115000 | 2022-08-29 2:21PM EDT | 115.00 | 20.80 | 12.25 | 12.60 | 0.00 | - | 1 | 2 | 45.57% |
| TTWO230317C00120000 | 2022-09-27 10:06AM EDT | 120.00 | 10.10 | 9.95 | 10.55 | +1.20 | +13.48% | 3 | 5 | 45.03% |
| TTWO230317C00125000 | 2022-09-26 9:44AM EDT | 125.00 | 8.22 | 8.15 | 8.65 | 0.00 | - | 2 | 23 | 44.16% |
| TTWO230317C00130000 | 2022-09-19 1:21PM EDT | 130.00 | 12.10 | 6.55 | 7.15 | 0.00 | - | 5 | 50 | 43.82% |
| TTWO230317C00135000 | 2022-09-23 12:24PM EDT | 135.00 | 4.70 | 5.20 | 5.65 | 0.00 | - | 1 | 52 | 42.69% |
| TTWO230317C00140000 | 2022-09-26 9:44AM EDT | 140.00 | 4.26 | 4.15 | 4.40 | 0.00 | - | 2 | 180 | 41.65% |
| TTWO230317C00145000 | 2022-09-21 10:22AM EDT | 145.00 | 5.40 | 3.20 | 3.55 | 0.00 | - | 1 | 22 | 41.47% |
| TTWO230317C00150000 | 2022-09-16 3:40PM EDT | 150.00 | 5.53 | 2.51 | 2.94 | 0.00 | - | 1 | 23 | 41.74% |
| TTWO230317C00155000 | 2022-08-25 9:42AM EDT | 155.00 | 4.40 | 1.74 | 2.06 | 0.00 | - | 1 | 8 | 39.94% |
| TTWO230317C00160000 | 2022-09-21 3:29PM EDT | 160.00 | 2.60 | 1.50 | 1.86 | 0.00 | - | 2 | 3 | 41.30% |
| TTWO230317C00165000 | 2022-09-08 12:03PM EDT | 165.00 | 2.05 | 1.17 | 1.44 | 0.00 | - | - | 4 | 40.89% |
| TTWO230317C00170000 | 2022-09-26 1:37PM EDT | 170.00 | 0.85 | 0.82 | 1.37 | 0.00 | - | 12 | 13 | 42.58% |
| TTWO230317C00175000 | 2022-09-22 10:19AM EDT | 175.00 | 1.08 | 0.63 | 1.12 | 0.00 | - | 1 | 2 | 42.66% |
| TTWO230317C00180000 | 2022-07-21 2:24PM EDT | 180.00 | 3.47 | 1.86 | 2.29 | 0.00 | - | 1 | 1 | 51.64% |
| TTWO230317C00185000 | 2022-09-19 9:54AM EDT | 185.00 | 0.99 | 0.39 | 0.79 | 0.00 | - | - | 2 | 43.29% |
| TTWO230317C00190000 | 2022-09-09 3:38PM EDT | 190.00 | 1.05 | 0.30 | 0.67 | 0.00 | - | 1 | 2 | 43.63% |
| TTWO230317C00195000 | 2022-08-24 1:28PM EDT | 195.00 | 0.80 | 0.18 | 0.48 | 0.00 | - | 2 | 5 | 42.68% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317P00060000 | 2022-08-09 3:38PM EDT | 60.00 | 0.95 | 0.64 | 1.12 | 0.00 | - | 2 | 2 | 59.06% |
| TTWO230317P00080000 | 2022-09-13 1:09PM EDT | 80.00 | 1.70 | 2.92 | 3.25 | 0.00 | - | 1 | 2 | 51.79% |
| TTWO230317P00085000 | 2022-08-11 1:55PM EDT | 85.00 | 2.65 | 2.05 | 2.36 | 0.00 | - | 296 | 298 | 40.91% |
| TTWO230317P00090000 | 2022-09-26 1:11PM EDT | 90.00 | 5.75 | 4.80 | 5.15 | 0.00 | - | 6 | 7 | 48.65% |
| TTWO230317P00095000 | 2022-09-26 1:15PM EDT | 95.00 | 7.24 | 6.10 | 6.40 | 0.00 | - | 8 | 7 | 46.75% |
| TTWO230317P00100000 | 2022-09-23 10:08AM EDT | 100.00 | 8.09 | 7.60 | 7.95 | 0.00 | - | 4 | 5 | 45.18% |
| TTWO230317P00105000 | 2022-08-11 1:55PM EDT | 105.00 | 6.43 | 5.10 | 5.45 | 0.00 | - | - | 173 | 28.52% |
| TTWO230317P00110000 | 2022-09-15 9:38AM EDT | 110.00 | 6.50 | 11.50 | 12.05 | 0.00 | - | 2 | 3 | 42.86% |
| TTWO230317P00115000 | 2022-09-09 10:40AM EDT | 115.00 | 8.70 | 14.00 | 14.50 | 0.00 | - | 2 | 25 | 41.63% |
| TTWO230317P00120000 | 2022-09-19 1:15PM EDT | 120.00 | 11.05 | 16.75 | 17.10 | 0.00 | - | 19 | 19 | 39.94% |
| TTWO230317P00125000 | 2022-09-21 10:10AM EDT | 125.00 | 15.07 | 19.85 | 20.25 | 0.00 | - | 2 | 160 | 39.10% |
| TTWO230317P00130000 | 2022-08-23 11:26AM EDT | 130.00 | 16.04 | 19.95 | 20.50 | 0.00 | - | 2 | 26 | 25.97% |
| TTWO230317P00135000 | 2022-08-19 12:52PM EDT | 135.00 | 16.90 | 18.45 | 19.25 | 0.00 | - | 22 | 29 | 0.00% |
| TTWO230317P00140000 | 2022-09-26 3:46PM EDT | 140.00 | 32.25 | 30.75 | 31.45 | 0.00 | - | 1 | 1 | 37.28% |
| TTWO230317P00145000 | 2022-08-10 3:44PM EDT | 145.00 | 25.39 | 22.90 | 23.35 | 0.00 | - | 2 | 11 | 0.00% |
| TTWO230317P00155000 | 2022-08-04 3:13PM EDT | 155.00 | 31.50 | 37.70 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317P00160000 | 2022-08-29 3:16PM EDT | 160.00 | 37.36 | 48.45 | 49.70 | 0.00 | - | 1 | 1 | 39.64% |
| TTWO230317P00165000 | 2022-08-10 11:13AM EDT | 165.00 | 42.30 | 39.50 | 40.35 | 0.00 | - | - | 8 | 0.00% |
| TTWO230317P00170000 | 2022-08-05 12:39PM EDT | 170.00 | 45.50 | 51.25 | 52.15 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230317P00175000 | 2022-08-02 11:42AM EDT | 175.00 | 48.90 | 55.75 | 56.95 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317P00185000 | 2022-08-02 1:06PM EDT | 185.00 | 56.80 | 65.45 | 66.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
