Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119C00055000 | 2023-06-12 8:30AM EST | 55.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TTWO240119C00060000 | 2023-03-01 3:10PM EST | 60.00 | 52.92 | 61.60 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240119C00065000 | 2023-03-31 1:58PM EST | 65.00 | 58.25 | 62.15 | 63.50 | 0.00 | - | 4 | 5 | 0.00% |
| TTWO240119C00070000 | 2023-10-10 9:08AM EST | 70.00 | 76.74 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TTWO240119C00075000 | 2023-08-21 9:08AM EST | 75.00 | 65.32 | 68.80 | 69.75 | 0.00 | - | 1 | 5 | 0.00% |
| TTWO240119C00080000 | 2023-11-09 2:00PM EST | 80.00 | 67.05 | 77.50 | 79.10 | 0.00 | - | 1 | 12 | 99.41% |
| TTWO240119C00085000 | 2023-07-21 1:46PM EST | 85.00 | 67.97 | 54.15 | 55.30 | 0.00 | - | 4 | 23 | 0.00% |
| TTWO240119C00090000 | 2023-04-11 10:04AM EST | 90.00 | 37.75 | 41.60 | 42.00 | 0.00 | - | 1 | 11 | 0.00% |
| TTWO240119C00095000 | 2023-08-07 1:54PM EST | 95.00 | 49.50 | 47.95 | 49.00 | 0.00 | - | 7 | 38 | 0.00% |
| TTWO240119C00100000 | 2023-11-08 9:30AM EST | 100.00 | 49.50 | 58.00 | 59.20 | 0.00 | - | 1 | 97 | 77.27% |
| TTWO240119C00105000 | 2023-08-18 2:29PM EST | 105.00 | 36.60 | 40.30 | 41.10 | 0.00 | - | 7 | 291 | 0.00% |
| TTWO240119C00110000 | 2023-12-01 3:52PM EST | 110.00 | 48.48 | 48.25 | 49.95 | +9.03 | +22.89% | 1 | 259 | 71.41% |
| TTWO240119C00115000 | 2023-11-15 11:25AM EST | 115.00 | 41.95 | 43.25 | 44.45 | 0.00 | - | 3 | 339 | 60.91% |
| TTWO240119C00120000 | 2023-11-27 10:06AM EST | 120.00 | 38.61 | 38.30 | 39.30 | +0.31 | +0.81% | 1 | 267 | 53.64% |
| TTWO240119C00125000 | 2023-11-14 9:30AM EST | 125.00 | 30.50 | 33.05 | 34.40 | 0.00 | - | 1 | 1,111 | 53.93% |
| TTWO240119C00130000 | 2023-11-20 11:45AM EST | 130.00 | 30.10 | 28.45 | 29.80 | +3.25 | +12.10% | 1 | 1,396 | 50.64% |
| TTWO240119C00135000 | 2023-12-01 10:39AM EST | 135.00 | 24.40 | 23.70 | 24.85 | -0.20 | -0.81% | 1 | 1,719 | 43.97% |
| TTWO240119C00140000 | 2023-11-30 3:46PM EST | 140.00 | 20.59 | 19.10 | 19.95 | +1.29 | +6.68% | 1 | 1,223 | 37.60% |
| TTWO240119C00145000 | 2023-12-01 10:30AM EST | 145.00 | 15.19 | 14.95 | 15.50 | -0.11 | -0.72% | 17 | 954 | 33.67% |
| TTWO240119C00150000 | 2023-12-01 3:47PM EST | 150.00 | 11.40 | 10.95 | 11.20 | +0.84 | +7.95% | 5 | 1,529 | 29.41% |
| TTWO240119C00155000 | 2023-12-01 3:10PM EST | 155.00 | 8.10 | 7.45 | 7.65 | +0.35 | +4.52% | 20 | 1,764 | 27.08% |
| TTWO240119C00160000 | 2023-12-01 2:38PM EST | 160.00 | 5.25 | 4.65 | 4.85 | +0.67 | +14.63% | 46 | 1,133 | 25.53% |
| TTWO240119C00165000 | 2023-12-01 12:40PM EST | 165.00 | 3.31 | 2.74 | 2.84 | +0.41 | +14.14% | 11 | 735 | 24.51% |
| TTWO240119C00170000 | 2023-12-01 3:22PM EST | 170.00 | 1.62 | 1.47 | 1.56 | +0.30 | +22.73% | 57 | 907 | 24.00% |
| TTWO240119C00175000 | 2023-12-01 2:57PM EST | 175.00 | 0.95 | 0.73 | 0.86 | +0.21 | +28.38% | 7 | 948 | 24.21% |
| TTWO240119C00180000 | 2023-12-01 3:19PM EST | 180.00 | 0.45 | 0.38 | 0.43 | +0.05 | +12.50% | 14 | 346 | 24.12% |
| TTWO240119C00185000 | 2023-12-01 3:57PM EST | 185.00 | 0.25 | 0.18 | 0.24 | +0.13 | +108.33% | 61 | 1,055 | 24.81% |
| TTWO240119C00190000 | 2023-12-01 3:19PM EST | 190.00 | 0.11 | 0.10 | 0.16 | -0.05 | -31.25% | 7 | 387 | 26.22% |
| TTWO240119C00195000 | 2023-11-24 9:56AM EST | 195.00 | 0.03 | 0.03 | 0.50 | 0.00 | - | 1 | 287 | 35.89% |
| TTWO240119C00200000 | 2023-12-01 1:39PM EST | 200.00 | 0.06 | 0.01 | 0.20 | -0.04 | -40.00% | 7 | 1,057 | 33.25% |
| TTWO240119C00210000 | 2023-12-01 9:34AM EST | 210.00 | 0.08 | 0.01 | 0.08 | +0.03 | +60.00% | 12 | 462 | 34.08% |
| TTWO240119C00220000 | 2023-11-28 2:48PM EST | 220.00 | 0.08 | 0.00 | 0.73 | 0.00 | - | 5 | 211 | 54.88% |
| TTWO240119C00230000 | 2023-11-08 9:30AM EST | 230.00 | 0.13 | 0.00 | 1.08 | 0.00 | - | 1 | 210 | 57.18% |
| TTWO240119C00240000 | 2023-10-02 8:30AM EST | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 25.00% |
| TTWO240119C00250000 | 2023-11-08 11:48AM EST | 250.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 193 | 55.66% |
| TTWO240119C00260000 | 2023-10-04 9:42AM EST | 260.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 3 | 20 | 55.76% |
| TTWO240119C00270000 | 2023-10-27 10:52AM EST | 270.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 58.98% |
| TTWO240119C00280000 | 2023-12-01 3:17PM EST | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 154 | 55.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119P00050000 | 2023-09-28 8:48AM EST | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 130 | 121.48% |
| TTWO240119P00055000 | 2023-11-13 11:00AM EST | 55.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 5 | 20 | 135.55% |
| TTWO240119P00060000 | 2023-08-09 9:28AM EST | 60.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 4 | 12 | 111.13% |
| TTWO240119P00065000 | 2023-09-13 1:02PM EST | 65.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 8 | 100.59% |
| TTWO240119P00070000 | 2023-10-16 1:05PM EST | 70.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 107 | 106.25% |
| TTWO240119P00075000 | 2023-10-17 8:47AM EST | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 50.00% |
| TTWO240119P00080000 | 2023-10-24 9:05AM EST | 80.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 96.09% |
| TTWO240119P00085000 | 2023-11-07 2:05PM EST | 85.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 2 | 112 | 83.11% |
| TTWO240119P00090000 | 2023-11-07 2:04PM EST | 90.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 2 | 271 | 65.43% |
| TTWO240119P00095000 | 2023-11-07 10:39AM EST | 95.00 | 0.29 | 0.00 | 0.51 | 0.00 | - | 2 | 87 | 69.73% |
| TTWO240119P00100000 | 2023-12-01 2:17PM EST | 100.00 | 0.05 | 0.00 | 0.37 | -0.60 | -92.31% | 8 | 1,225 | 60.35% |
| TTWO240119P00105000 | 2023-11-07 11:25AM EST | 105.00 | 0.05 | 0.00 | 0.10 | -0.59 | -92.19% | 1 | 2,811 | 50.00% |
| TTWO240119P00110000 | 2023-11-09 12:25PM EST | 110.00 | 0.27 | 0.01 | 0.73 | 0.00 | - | 4 | 1,204 | 55.18% |
| TTWO240119P00115000 | 2023-11-14 10:00AM EST | 115.00 | 0.30 | 0.02 | 0.51 | 0.00 | - | 1 | 822 | 52.49% |
| TTWO240119P00120000 | 2023-11-13 12:48PM EST | 120.00 | 0.35 | 0.00 | 0.51 | 0.00 | - | 5 | 1,320 | 46.58% |
| TTWO240119P00125000 | 2023-11-30 3:48PM EST | 125.00 | 0.20 | 0.05 | 0.52 | 0.00 | - | 1 | 1,217 | 40.97% |
| TTWO240119P00130000 | 2023-12-01 10:32AM EST | 130.00 | 0.28 | 0.03 | 0.53 | +0.06 | +27.27% | 6 | 2,205 | 35.50% |
| TTWO240119P00135000 | 2023-12-01 10:32AM EST | 135.00 | 0.43 | 0.38 | 0.44 | +0.02 | +4.88% | 6 | 1,252 | 28.66% |
| TTWO240119P00140000 | 2023-12-01 3:39PM EST | 140.00 | 0.66 | 0.67 | 0.75 | -0.11 | -14.29% | 40 | 1,105 | 26.76% |
| TTWO240119P00145000 | 2023-12-01 1:00PM EST | 145.00 | 1.08 | 1.19 | 1.27 | -0.20 | -15.62% | 2 | 1,088 | 24.88% |
| TTWO240119P00150000 | 2023-12-01 1:00PM EST | 150.00 | 1.90 | 2.10 | 2.19 | -0.41 | -17.75% | 4 | 1,271 | 23.35% |
| TTWO240119P00155000 | 2023-12-01 2:33PM EST | 155.00 | 3.30 | 3.55 | 3.70 | -0.50 | -13.16% | 8 | 411 | 22.07% |
| TTWO240119P00160000 | 2023-12-01 2:28PM EST | 160.00 | 5.50 | 5.80 | 5.95 | -0.60 | -9.84% | 10 | 282 | 20.86% |
| TTWO240119P00165000 | 2023-12-01 11:53AM EST | 165.00 | 8.00 | 8.90 | 9.10 | -1.15 | -12.57% | 5 | 67 | 20.03% |
| TTWO240119P00170000 | 2023-12-01 1:41PM EST | 170.00 | 12.05 | 12.40 | 13.05 | -13.95 | -53.65% | 6 | 45 | 19.61% |
| TTWO240119P00175000 | 2023-08-02 10:15AM EST | 175.00 | 29.40 | 32.70 | 33.70 | 0.00 | - | 2 | 0 | 98.79% |
| TTWO240119P00180000 | 2023-07-14 9:04AM EST | 180.00 | 31.40 | 39.45 | 40.20 | 0.00 | - | 2 | 0 | 112.77% |
| TTWO240119P00185000 | 2023-05-17 11:50AM EST | 185.00 | 60.00 | 45.95 | 46.80 | 0.00 | - | 2 | 0 | 126.01% |
| TTWO240119P00190000 | 2022-11-08 3:25PM EST | 190.00 | 96.05 | 88.65 | 90.15 | 0.00 | - | 53 | 0 | 302.16% |
| TTWO240119P00195000 | 2022-11-08 9:31AM EST | 195.00 | 102.00 | 95.15 | 96.55 | 0.00 | - | 10 | 0 | 314.43% |
| TTWO240119P00200000 | 2022-08-08 8:32AM EST | 200.00 | 74.15 | 80.40 | 81.75 | 0.00 | - | 5 | 6 | 229.88% |
| TTWO240119P00220000 | 2021-10-13 9:42AM EST | 220.00 | 64.45 | 64.00 | 69.00 | 0.00 | - | - | 1 | 86.67% |
| TTWO240119P00230000 | 2022-05-09 8:33AM EST | 230.00 | 117.71 | 95.50 | 98.30 | 0.00 | - | 1 | 1 | 195.98% |
| TTWO240119P00240000 | 2022-05-04 2:46PM EST | 240.00 | 116.00 | 111.70 | 114.50 | 0.00 | - | 2 | 9 | 231.48% |
| TTWO240119P00250000 | 2023-05-18 8:53AM EST | 250.00 | 111.30 | 110.90 | 111.95 | 0.00 | - | 1 | 0 | 186.67% |
| TTWO240119P00270000 | 2022-01-10 1:01PM EST | 270.00 | 132.52 | 103.60 | 105.80 | 0.00 | - | - | 0 | 0.00% |
| TTWO240119P00280000 | 2022-01-10 1:01PM EST | 280.00 | 142.16 | 112.70 | 114.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.