Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231117C00080000 | 2023-05-18 10:46AM EDT | 80.00 | 63.25 | 60.30 | 61.35 | 0.00 | - | 1 | 1 | 116.65% |
| TTWO231117C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 51.35 | 58.85 | 59.90 | 0.00 | - | - | 1 | 170.31% |
| TTWO231117C00105000 | 2023-06-13 10:51AM EDT | 105.00 | 36.70 | 47.10 | 48.00 | 0.00 | - | 1 | 17 | 150.81% |
| TTWO231117C00110000 | 2023-09-13 12:13PM EDT | 110.00 | 34.95 | 29.70 | 30.20 | 0.00 | - | 1 | 7 | 53.10% |
| TTWO231117C00115000 | 2023-06-26 9:51AM EDT | 115.00 | 32.80 | 39.05 | 39.50 | 0.00 | - | 2 | 40 | 134.58% |
| TTWO231117C00120000 | 2023-08-08 2:51PM EDT | 120.00 | 23.67 | 25.20 | 25.45 | 0.00 | - | 1 | 22 | 72.39% |
| TTWO231117C00125000 | 2023-09-22 9:30AM EDT | 125.00 | 15.51 | 16.60 | 17.00 | -4.59 | -22.84% | 1 | 46 | 43.49% |
| TTWO231117C00130000 | 2023-09-21 9:46AM EDT | 130.00 | 12.70 | 12.90 | 13.10 | 0.00 | - | 1 | 55 | 40.20% |
| TTWO231117C00135000 | 2023-09-22 9:35AM EDT | 135.00 | 9.80 | 9.60 | 9.80 | +1.33 | +15.70% | 4 | 95 | 38.21% |
| TTWO231117C00140000 | 2023-09-22 3:24PM EDT | 140.00 | 7.42 | 6.85 | 7.05 | +1.47 | +24.71% | 17 | 247 | 36.69% |
| TTWO231117C00145000 | 2023-09-22 2:21PM EDT | 145.00 | 4.67 | 4.65 | 4.80 | +0.72 | +18.23% | 21 | 1,257 | 35.20% |
| TTWO231117C00150000 | 2023-09-22 10:01AM EDT | 150.00 | 3.25 | 3.00 | 3.20 | +0.76 | +30.52% | 4 | 3,103 | 34.51% |
| TTWO231117C00155000 | 2023-09-22 2:21PM EDT | 155.00 | 1.87 | 1.87 | 1.97 | +0.30 | +19.11% | 2 | 716 | 33.42% |
| TTWO231117C00160000 | 2023-09-21 3:54PM EDT | 160.00 | 0.86 | 1.09 | 1.31 | 0.00 | - | 2 | 641 | 33.88% |
| TTWO231117C00165000 | 2023-09-20 9:30AM EDT | 165.00 | 1.35 | 0.62 | 0.70 | 0.00 | - | 1 | 180 | 32.57% |
| TTWO231117C00170000 | 2023-09-19 12:56PM EDT | 170.00 | 0.83 | 0.35 | 0.42 | 0.00 | - | 2 | 339 | 32.67% |
| TTWO231117C00175000 | 2023-09-22 9:30AM EDT | 175.00 | 0.37 | 0.12 | 0.41 | -0.07 | -15.91% | 1 | 148 | 36.01% |
| TTWO231117C00180000 | 2023-09-12 10:06AM EDT | 180.00 | 0.42 | 0.04 | 0.35 | 0.00 | - | 4 | 1,568 | 38.18% |
| TTWO231117C00185000 | 2023-09-18 9:45AM EDT | 185.00 | 0.34 | 0.02 | 0.29 | 0.00 | - | 1 | 9 | 39.99% |
| TTWO231117C00190000 | 2023-09-12 10:18AM EDT | 190.00 | 0.21 | 0.01 | 0.26 | 0.00 | - | 2 | 135 | 42.14% |
| TTWO231117C00195000 | 2023-09-12 10:19AM EDT | 195.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 10 | 44.04% |
| TTWO231117C00200000 | 2023-09-05 12:32PM EDT | 200.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 12 | 46.39% |
| TTWO231117C00220000 | 2023-07-31 3:52PM EDT | 220.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 50.10% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231117P00060000 | 2023-08-09 2:06PM EDT | 60.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 89.45% |
| TTWO231117P00065000 | 2023-04-19 1:16PM EDT | 65.00 | 0.70 | 0.10 | 0.38 | 0.00 | - | - | 2 | 93.95% |
| TTWO231117P00070000 | 2023-07-10 9:30AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| TTWO231117P00075000 | 2023-08-18 3:09PM EDT | 75.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 2 | 3 | 68.16% |
| TTWO231117P00080000 | 2023-08-15 2:03PM EDT | 80.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 61.52% |
| TTWO231117P00085000 | 2023-08-17 10:24AM EDT | 85.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | - | 1 | 56.45% |
| TTWO231117P00090000 | 2023-09-05 3:26PM EDT | 90.00 | 0.12 | 0.04 | 0.29 | 0.00 | - | 2 | 1,537 | 53.61% |
| TTWO231117P00095000 | 2023-09-07 11:37AM EDT | 95.00 | 0.17 | 0.07 | 0.38 | 0.00 | - | 2 | 12 | 50.00% |
| TTWO231117P00100000 | 2023-09-05 3:15PM EDT | 100.00 | 0.27 | 0.07 | 0.50 | 0.00 | - | 2 | 336 | 51.10% |
| TTWO231117P00105000 | 2023-08-31 12:04PM EDT | 105.00 | 0.34 | 0.28 | 0.67 | 0.00 | - | 1 | 100 | 47.63% |
| TTWO231117P00110000 | 2023-09-21 3:42PM EDT | 110.00 | 0.72 | 0.60 | 0.65 | 0.00 | - | 1 | 171 | 40.80% |
| TTWO231117P00115000 | 2023-09-20 9:55AM EDT | 115.00 | 0.67 | 0.96 | 1.01 | 0.00 | - | 4 | 330 | 38.75% |
| TTWO231117P00120000 | 2023-09-21 3:41PM EDT | 120.00 | 1.85 | 1.51 | 1.57 | 0.00 | - | 1 | 606 | 36.90% |
| TTWO231117P00125000 | 2023-09-22 9:47AM EDT | 125.00 | 2.24 | 2.36 | 2.43 | -0.57 | -20.28% | 1 | 597 | 35.35% |
| TTWO231117P00130000 | 2023-09-22 2:21PM EDT | 130.00 | 3.61 | 3.55 | 3.70 | -0.64 | -15.06% | 11 | 3,006 | 34.07% |
| TTWO231117P00135000 | 2023-09-22 3:24PM EDT | 135.00 | 4.97 | 5.20 | 5.40 | -1.03 | -17.17% | 3 | 417 | 32.64% |
| TTWO231117P00140000 | 2023-09-22 3:54PM EDT | 140.00 | 7.50 | 7.50 | 7.60 | -1.30 | -14.77% | 129 | 733 | 31.04% |
| TTWO231117P00145000 | 2023-09-22 3:02PM EDT | 145.00 | 10.10 | 10.25 | 10.45 | -0.25 | -2.42% | 73 | 400 | 29.76% |
| TTWO231117P00150000 | 2023-09-14 3:44PM EDT | 150.00 | 9.30 | 13.55 | 14.10 | 0.00 | - | 12 | 129 | 29.72% |
| TTWO231117P00155000 | 2023-08-30 1:09PM EDT | 155.00 | 15.10 | 17.45 | 18.00 | 0.00 | - | 23 | 113 | 28.35% |
| TTWO231117P00160000 | 2023-08-03 3:37PM EDT | 160.00 | 18.20 | 18.70 | 19.25 | 0.00 | - | 22 | 49 | 0.00% |
| TTWO231117P00165000 | 2023-08-01 3:09PM EDT | 165.00 | 16.70 | 22.60 | 23.60 | 0.00 | - | 4 | 34 | 0.00% |
| TTWO231117P00170000 | 2023-05-18 9:30AM EDT | 170.00 | 33.45 | 31.10 | 32.00 | 0.00 | - | 5 | 0 | 29.40% |
| TTWO231117P00185000 | 2023-05-18 9:32AM EDT | 185.00 | 48.75 | 45.85 | 47.05 | 0.00 | - | 1 | 0 | 40.04% |
© 2023 Yahoo. All rights reserved.
