Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421C00055000 | 2022-12-13 10:31AM EDT | 55.00 | 53.25 | 49.50 | 51.15 | 0.00 | - | 2 | 6 | 0.00% |
| TTWO230421C00060000 | 2023-01-04 10:40AM EDT | 60.00 | 46.90 | 51.75 | 52.95 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO230421C00075000 | 2022-11-21 10:43AM EDT | 75.00 | 27.35 | 27.15 | 28.30 | 0.00 | - | - | 5 | 0.00% |
| TTWO230421C00080000 | 2022-12-13 4:17PM EDT | 80.00 | 27.90 | 26.65 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230421C00085000 | 2023-02-07 12:58PM EDT | 85.00 | 31.45 | 28.20 | 29.20 | 0.00 | - | 1 | 8 | 0.00% |
| TTWO230421C00090000 | 2023-03-23 10:30AM EDT | 90.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230421C00095000 | 2023-02-07 12:58PM EDT | 95.00 | 22.11 | 18.80 | 19.45 | 0.00 | - | 1 | 78 | 0.00% |
| TTWO230421C00100000 | 2023-03-24 11:15AM EDT | 100.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO230421C00103000 | 2023-03-20 2:50PM EDT | 103.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00104000 | 2023-03-23 11:47AM EDT | 104.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00105000 | 2023-03-20 3:59PM EDT | 105.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTWO230421C00106000 | 2023-03-20 12:39PM EDT | 106.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00107000 | 2023-03-23 3:00PM EDT | 107.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00108000 | 2023-03-20 12:08PM EDT | 108.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00109000 | 2023-03-23 2:43PM EDT | 109.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00110000 | 2023-03-24 9:58AM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230421C00111000 | 2023-03-23 3:18PM EDT | 111.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00112000 | 2023-03-27 9:56AM EDT | 112.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO230421C00113000 | 2023-03-23 12:40PM EDT | 113.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00114000 | 2023-03-22 12:37PM EDT | 114.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421C00115000 | 2023-03-27 10:45AM EDT | 115.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230421C00116000 | 2023-03-27 11:30AM EDT | 116.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230421C00117000 | 2023-03-27 12:17PM EDT | 117.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| TTWO230421C00118000 | 2023-03-27 3:55PM EDT | 118.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TTWO230421C00119000 | 2023-03-24 2:24PM EDT | 119.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TTWO230421C00120000 | 2023-03-27 2:44PM EDT | 120.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TTWO230421C00121000 | 2023-03-27 2:44PM EDT | 121.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO230421C00122000 | 2023-03-24 2:16PM EDT | 122.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTWO230421C00123000 | 2023-03-27 1:22PM EDT | 123.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO230421C00124000 | 2023-03-23 1:36PM EDT | 124.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO230421C00125000 | 2023-03-27 1:44PM EDT | 125.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO230421C00126000 | 2023-03-24 9:40AM EDT | 126.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO230421C00127000 | 2023-03-27 2:58PM EDT | 127.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TTWO230421C00130000 | 2023-03-27 2:24PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| TTWO230421C00135000 | 2023-03-24 9:30AM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230421C00140000 | 2023-03-23 2:17PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO230421C00145000 | 2023-03-23 9:31AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO230421C00150000 | 2023-03-20 12:57PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230421C00155000 | 2023-03-21 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230421C00160000 | 2023-03-16 1:31PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO230421C00165000 | 2023-03-22 10:39AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO230421C00170000 | 2022-12-20 10:44AM EDT | 170.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | 2 | 3 | 56.64% |
| TTWO230421C00175000 | 2023-03-22 10:24AM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO230421C00180000 | 2023-02-02 2:17PM EDT | 180.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 8 | 70.12% |
| TTWO230421C00185000 | 2022-12-05 12:41PM EDT | 185.00 | 0.18 | 0.02 | 0.28 | 0.00 | - | 2 | 3 | 79.69% |
| TTWO230421C00190000 | 2022-12-05 10:37AM EDT | 190.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 4 | 82.32% |
| TTWO230421C00195000 | 2022-12-02 10:30AM EDT | 195.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 7 | 84.18% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421P00050000 | 2023-02-08 11:06AM EDT | 50.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 141.02% |
| TTWO230421P00055000 | 2023-03-06 10:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTWO230421P00060000 | 2023-03-02 2:19PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTWO230421P00065000 | 2023-01-17 11:04AM EDT | 65.00 | 0.51 | 0.03 | 0.25 | 0.00 | - | 2 | 936 | 105.27% |
| TTWO230421P00070000 | 2023-01-06 4:06PM EDT | 70.00 | 0.90 | 0.19 | 0.49 | 0.00 | - | 1 | 4 | 107.62% |
| TTWO230421P00075000 | 2023-03-27 2:07PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230421P00080000 | 2023-03-10 1:50PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230421P00085000 | 2023-02-23 2:42PM EDT | 85.00 | 0.51 | 0.01 | 0.28 | 0.00 | - | 1 | 582 | 61.72% |
| TTWO230421P00090000 | 2023-03-24 9:42AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TTWO230421P00095000 | 2023-03-27 3:14PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230421P00100000 | 2023-03-23 10:48AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230421P00103000 | 2023-03-22 12:54PM EDT | 103.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO230421P00104000 | 2023-03-20 11:48AM EDT | 104.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO230421P00105000 | 2023-03-23 11:26AM EDT | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO230421P00107000 | 2023-03-27 12:20PM EDT | 107.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO230421P00108000 | 2023-03-23 2:36PM EDT | 108.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO230421P00109000 | 2023-03-24 10:26AM EDT | 109.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO230421P00110000 | 2023-03-24 1:07PM EDT | 110.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| TTWO230421P00111000 | 2023-03-24 10:28AM EDT | 111.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO230421P00112000 | 2023-03-27 2:07PM EDT | 112.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO230421P00113000 | 2023-03-23 2:40PM EDT | 113.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO230421P00114000 | 2023-03-27 11:41AM EDT | 114.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO230421P00115000 | 2023-03-24 10:26AM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO230421P00116000 | 2023-03-24 3:17PM EDT | 116.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO230421P00117000 | 2023-03-27 1:55PM EDT | 117.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230421P00118000 | 2023-03-24 1:38PM EDT | 118.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230421P00119000 | 2023-03-27 10:23AM EDT | 119.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO230421P00120000 | 2023-03-24 9:44AM EDT | 120.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230421P00121000 | 2023-03-24 12:30PM EDT | 121.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230421P00122000 | 2023-03-27 10:17AM EDT | 122.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230421P00123000 | 2023-03-23 1:25PM EDT | 123.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421P00124000 | 2023-03-20 9:32AM EDT | 124.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230421P00125000 | 2023-03-22 11:26AM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230421P00127000 | 2023-03-24 10:26AM EDT | 127.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230421P00130000 | 2023-03-14 1:03PM EDT | 130.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230421P00135000 | 2023-02-08 10:36AM EDT | 135.00 | 22.50 | 23.20 | 24.10 | 0.00 | - | 2 | 0 | 96.61% |
| TTWO230421P00140000 | 2023-02-02 12:55PM EDT | 140.00 | 27.05 | 23.05 | 23.80 | 0.00 | - | 8 | 2 | 52.39% |
| TTWO230421P00150000 | 2022-11-08 12:19PM EDT | 150.00 | 53.60 | 48.70 | 50.05 | 0.00 | - | 1 | 0 | 219.48% |
| TTWO230421P00160000 | 2022-10-03 1:24PM EDT | 160.00 | 47.65 | 43.95 | 45.00 | 0.00 | - | 1 | 4 | 91.43% |
| TTWO230421P00170000 | 2022-08-11 12:12PM EDT | 170.00 | 49.00 | 43.05 | 43.85 | 0.00 | - | - | 1 | 0.00% |
| TTWO230421P00180000 | 2022-11-10 10:38AM EDT | 180.00 | 82.45 | 77.45 | 78.45 | 0.00 | - | 1 | 0 | 257.01% |
| TTWO230421P00185000 | 2022-08-16 2:46PM EDT | 185.00 | 49.30 | 56.05 | 57.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
