Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00065000 | 2023-05-05 3:11PM EDT | 65.00 | 61.73 | 74.20 | 75.65 | 0.00 | - | 2 | 2 | 110.82% |
| TTWO231215C00085000 | 2023-05-22 10:29AM EDT | 85.00 | 56.40 | 57.10 | 58.15 | 0.00 | - | - | 1 | 102.59% |
| TTWO231215C00090000 | 2023-09-13 11:54AM EDT | 90.00 | 55.22 | 49.50 | 50.15 | 0.00 | - | - | 2 | 68.36% |
| TTWO231215C00095000 | 2023-05-18 2:01PM EDT | 95.00 | 49.90 | 47.00 | 47.65 | 0.00 | - | 1 | 1 | 82.74% |
| TTWO231215C00100000 | 2023-05-09 10:04AM EDT | 100.00 | 32.50 | 37.85 | 38.30 | 0.00 | - | 1 | 1 | 29.30% |
| TTWO231215C00105000 | 2023-08-07 3:36PM EDT | 105.00 | 39.35 | 37.85 | 38.70 | 0.00 | - | 1 | 14 | 72.69% |
| TTWO231215C00110000 | 2023-06-12 10:16AM EDT | 110.00 | 31.55 | 42.45 | 43.25 | 0.00 | - | 11 | 9 | 113.48% |
| TTWO231215C00115000 | 2023-08-28 11:37AM EDT | 115.00 | 29.45 | 26.10 | 26.35 | 0.00 | - | 4 | 9 | 46.11% |
| TTWO231215C00120000 | 2023-08-28 11:37AM EDT | 120.00 | 25.15 | 21.85 | 22.15 | 0.00 | - | 1 | 16 | 43.43% |
| TTWO231215C00125000 | 2023-09-22 11:13AM EDT | 125.00 | 18.20 | 17.85 | 18.25 | -2.60 | -12.50% | 1 | 40 | 41.25% |
| TTWO231215C00130000 | 2023-08-09 9:30AM EDT | 130.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TTWO231215C00135000 | 2023-09-18 9:55AM EDT | 135.00 | 12.85 | 11.00 | 11.20 | 0.00 | - | 2 | 86 | 36.56% |
| TTWO231215C00140000 | 2023-09-22 1:42PM EDT | 140.00 | 8.27 | 8.25 | 8.45 | -3.63 | -30.50% | 33 | 305 | 35.19% |
| TTWO231215C00145000 | 2023-09-22 3:53PM EDT | 145.00 | 6.10 | 6.00 | 6.15 | +0.70 | +12.96% | 11 | 169 | 33.94% |
| TTWO231215C00150000 | 2023-09-22 12:30PM EDT | 150.00 | 4.28 | 4.20 | 4.35 | -1.62 | -27.46% | 9 | 389 | 33.02% |
| TTWO231215C00155000 | 2023-09-21 3:51PM EDT | 155.00 | 2.50 | 2.84 | 2.94 | 0.00 | - | 1 | 118 | 32.07% |
| TTWO231215C00160000 | 2023-09-21 1:57PM EDT | 160.00 | 2.00 | 1.85 | 2.00 | +0.21 | +11.73% | 3 | 116 | 31.75% |
| TTWO231215C00165000 | 2023-09-21 12:03PM EDT | 165.00 | 0.99 | 1.17 | 1.39 | 0.00 | - | 1 | 63 | 31.92% |
| TTWO231215C00170000 | 2023-09-21 9:43AM EDT | 170.00 | 0.75 | 0.73 | 0.81 | 0.00 | - | 1 | 213 | 30.81% |
| TTWO231215C00175000 | 2023-09-21 9:43AM EDT | 175.00 | 0.51 | 0.45 | 0.51 | 0.00 | - | 1 | 112 | 30.64% |
| TTWO231215C00180000 | 2023-09-11 2:40PM EDT | 180.00 | 0.66 | 0.14 | 0.49 | 0.00 | - | 1 | 80 | 33.15% |
| TTWO231215C00185000 | 2023-09-07 11:32AM EDT | 185.00 | 0.41 | 0.07 | 0.41 | 0.00 | - | 2 | 12 | 34.62% |
| TTWO231215C00190000 | 2023-09-07 11:28AM EDT | 190.00 | 0.29 | 0.04 | 0.33 | 0.00 | - | 2 | 20 | 35.69% |
| TTWO231215C00195000 | 2023-09-12 10:16AM EDT | 195.00 | 0.25 | 0.03 | 0.29 | 0.00 | - | 2 | 4 | 37.21% |
| TTWO231215C00200000 | 2023-09-12 10:15AM EDT | 200.00 | 0.19 | 0.01 | 0.26 | 0.00 | - | 2 | 75 | 38.72% |
| TTWO231215C00210000 | 2023-09-12 10:16AM EDT | 210.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 41.80% |
| TTWO231215C00220000 | 2023-09-12 10:17AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 97 | 44.97% |
| TTWO231215C00230000 | 2023-08-17 10:30AM EDT | 230.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 1 | 48.54% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215P00065000 | 2023-05-30 11:38AM EDT | 65.00 | 0.22 | 0.01 | 0.25 | 0.00 | - | 5 | 10 | 70.12% |
| TTWO231215P00070000 | 2023-08-18 3:14PM EDT | 70.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 2 | 6 | 61.62% |
| TTWO231215P00075000 | 2023-08-31 3:02PM EDT | 75.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 2 | 57.23% |
| TTWO231215P00080000 | 2023-09-05 3:28PM EDT | 80.00 | 0.12 | 0.04 | 0.26 | 0.00 | - | 2 | 5 | 53.32% |
| TTWO231215P00085000 | 2023-08-16 9:56AM EDT | 85.00 | 0.27 | 0.05 | 0.26 | 0.00 | - | 2 | 3 | 52.30% |
| TTWO231215P00090000 | 2023-08-15 1:59PM EDT | 90.00 | 0.39 | 0.03 | 0.32 | 0.00 | - | 2 | 3 | 48.54% |
| TTWO231215P00095000 | 2023-08-31 3:02PM EDT | 95.00 | 0.37 | 0.16 | 0.56 | 0.00 | - | 2 | 53 | 48.12% |
| TTWO231215P00100000 | 2023-09-18 11:07AM EDT | 100.00 | 0.36 | 0.31 | 0.73 | 0.00 | - | 3 | 186 | 45.12% |
| TTWO231215P00105000 | 2023-08-07 3:21PM EDT | 105.00 | 1.28 | 0.57 | 0.67 | 0.00 | - | 1 | 78 | 38.77% |
| TTWO231215P00110000 | 2023-08-31 3:59PM EDT | 110.00 | 0.88 | 0.97 | 1.03 | 0.00 | - | 1 | 70 | 37.32% |
| TTWO231215P00115000 | 2023-08-07 3:02PM EDT | 115.00 | 2.35 | 1.21 | 1.36 | 0.00 | - | 1 | 102 | 34.44% |
| TTWO231215P00120000 | 2023-09-15 12:42PM EDT | 120.00 | 1.36 | 2.12 | 2.28 | 0.00 | - | 7 | 542 | 34.49% |
| TTWO231215P00125000 | 2023-09-20 2:25PM EDT | 125.00 | 2.29 | 3.05 | 3.25 | 0.00 | - | 4 | 409 | 32.94% |
| TTWO231215P00130000 | 2023-09-21 10:04AM EDT | 130.00 | 4.60 | 4.35 | 4.55 | 0.00 | - | 2 | 408 | 31.42% |
| TTWO231215P00135000 | 2023-09-21 12:16PM EDT | 135.00 | 6.85 | 6.10 | 6.30 | 0.00 | - | 22 | 134 | 30.09% |
| TTWO231215P00140000 | 2023-09-22 3:09PM EDT | 140.00 | 8.00 | 8.35 | 8.55 | -1.40 | -14.89% | 66 | 250 | 28.89% |
| TTWO231215P00145000 | 2023-09-21 3:55PM EDT | 145.00 | 12.55 | 11.10 | 11.30 | 0.00 | - | 2 | 136 | 27.64% |
| TTWO231215P00150000 | 2023-09-20 9:53AM EDT | 150.00 | 11.05 | 14.15 | 14.55 | 0.00 | - | 19 | 127 | 26.27% |
| TTWO231215P00155000 | 2023-08-07 2:33PM EDT | 155.00 | 17.90 | 15.85 | 16.20 | 0.00 | - | 19 | 59 | 0.00% |
| TTWO231215P00160000 | 2023-08-03 12:03PM EDT | 160.00 | 18.15 | 19.05 | 19.55 | 0.00 | - | 6 | 163 | 0.00% |
| TTWO231215P00165000 | 2023-08-02 9:48AM EDT | 165.00 | 19.04 | 23.05 | 23.40 | 0.00 | - | 4 | 23 | 0.00% |
| TTWO231215P00175000 | 2023-07-14 3:38PM EDT | 175.00 | 26.25 | 34.35 | 35.05 | 0.00 | - | - | 0 | 0.00% |
| TTWO231215P00180000 | 2023-07-14 3:34PM EDT | 180.00 | 30.50 | 39.25 | 40.15 | 0.00 | - | - | 0 | 0.00% |
| TTWO231215P00185000 | 2023-07-14 3:36PM EDT | 185.00 | 35.10 | 44.50 | 45.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
