Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317C00050000 | 2022-11-10 10:22AM EST | 50.00 | 50.55 | 52.50 | 53.55 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317C00055000 | 2022-11-10 10:09AM EST | 55.00 | 46.20 | 47.80 | 48.65 | 0.00 | - | - | 2 | 0.00% |
| TTWO230317C00060000 | 2022-12-13 9:36AM EST | 60.00 | 48.40 | 44.20 | 45.85 | 0.00 | - | 30 | 30 | 0.00% |
| TTWO230317C00065000 | 2022-12-27 3:25PM EST | 65.00 | 35.67 | 46.85 | 47.90 | 0.00 | - | 2 | 6 | 149.46% |
| TTWO230317C00070000 | 2022-12-27 3:25PM EST | 70.00 | 31.00 | 42.00 | 42.95 | 0.00 | - | 2 | 3 | 134.55% |
| TTWO230317C00080000 | 2022-12-05 11:46AM EST | 80.00 | 31.27 | 29.00 | 29.10 | 0.00 | - | 1 | 40 | 0.00% |
| TTWO230317C00085000 | 2022-11-18 9:56AM EST | 85.00 | 19.45 | 19.25 | 19.95 | 0.00 | - | 5 | 40 | 0.00% |
| TTWO230317C00090000 | 2023-01-20 2:38PM EST | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230317C00095000 | 2023-02-02 3:28PM EST | 95.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230317C00100000 | 2023-02-03 2:14PM EST | 100.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO230317C00105000 | 2023-02-03 12:19PM EST | 105.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230317C00110000 | 2023-02-03 3:09PM EST | 110.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TTWO230317C00115000 | 2023-02-03 3:59PM EST | 115.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| TTWO230317C00120000 | 2023-02-03 3:53PM EST | 120.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TTWO230317C00125000 | 2023-02-03 3:35PM EST | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO230317C00130000 | 2023-02-03 3:11PM EST | 130.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TTWO230317C00135000 | 2023-02-01 2:54PM EST | 135.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230317C00140000 | 2023-02-03 2:52PM EST | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO230317C00145000 | 2023-01-18 10:50AM EST | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230317C00150000 | 2023-02-01 10:17AM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230317C00155000 | 2023-01-17 11:52AM EST | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230317C00160000 | 2023-01-09 3:50PM EST | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO230317C00165000 | 2022-12-20 11:37AM EST | 165.00 | 0.11 | 0.02 | 0.07 | 0.00 | - | 2 | 9 | 50.00% |
| TTWO230317C00170000 | 2022-11-29 12:58PM EST | 170.00 | 0.33 | 0.00 | 0.26 | 0.00 | - | 1 | 8 | 60.45% |
| TTWO230317C00175000 | 2023-02-01 10:21AM EST | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230317C00180000 | 2022-11-23 10:09AM EST | 180.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 66.21% |
| TTWO230317C00185000 | 2022-11-25 10:59AM EST | 185.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 68.95% |
| TTWO230317C00190000 | 2022-12-05 12:01PM EST | 190.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 71.78% |
| TTWO230317C00195000 | 2023-01-20 9:31AM EST | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317P00050000 | 2023-02-01 9:51AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO230317P00055000 | 2023-02-01 9:40AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO230317P00060000 | 2023-01-19 3:33PM EST | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTWO230317P00065000 | 2023-01-24 12:39PM EST | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230317P00070000 | 2023-01-26 3:52PM EST | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230317P00075000 | 2023-01-27 10:33AM EST | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TTWO230317P00080000 | 2023-02-01 11:51AM EST | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230317P00085000 | 2023-01-27 3:08PM EST | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TTWO230317P00090000 | 2023-02-03 3:43PM EST | 90.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTWO230317P00095000 | 2023-02-03 3:41PM EST | 95.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TTWO230317P00100000 | 2023-02-03 3:50PM EST | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| TTWO230317P00105000 | 2023-02-03 3:43PM EST | 105.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TTWO230317P00110000 | 2023-02-03 3:55PM EST | 110.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TTWO230317P00115000 | 2023-02-03 2:43PM EST | 115.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO230317P00120000 | 2023-01-25 1:14PM EST | 120.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230317P00125000 | 2023-01-30 1:18PM EST | 125.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230317P00130000 | 2023-02-03 3:45PM EST | 130.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TTWO230317P00135000 | 2023-02-03 11:38AM EST | 135.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230317P00140000 | 2023-01-31 10:35AM EST | 140.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TTWO230317P00145000 | 2022-12-13 9:36AM EST | 145.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230317P00150000 | 2022-12-08 9:34AM EST | 150.00 | 51.30 | 44.90 | 45.65 | 0.00 | - | 2 | 0 | 106.97% |
| TTWO230317P00155000 | 2022-08-04 2:13PM EST | 155.00 | 31.50 | 37.70 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317P00160000 | 2022-08-29 2:16PM EST | 160.00 | 37.36 | 46.35 | 47.25 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230317P00165000 | 2022-08-10 10:13AM EST | 165.00 | 42.30 | 39.50 | 40.35 | 0.00 | - | - | 8 | 0.00% |
| TTWO230317P00170000 | 2022-10-07 11:47AM EST | 170.00 | 50.25 | 60.85 | 62.25 | 0.00 | - | 1 | 1 | 82.67% |
| TTWO230317P00175000 | 2022-08-02 10:42AM EST | 175.00 | 48.90 | 55.75 | 56.95 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317P00185000 | 2022-08-02 12:06PM EST | 185.00 | 56.80 | 65.45 | 66.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
