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 | 2022-11-08 3:30PM EST | 55.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240119C00060000 | 2022-11-11 10:28AM EST | 60.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240119C00065000 | 2022-09-06 10:47AM EST | 65.00 | 61.37 | 61.45 | 62.80 | 0.00 | - | - | 1 | 105.57% |
| TTWO240119C00070000 | 2022-11-17 12:15PM EST | 70.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119C00075000 | 2022-11-08 2:12PM EST | 75.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240119C00080000 | 2022-11-08 2:12PM EST | 80.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240119C00085000 | 2022-11-17 12:15PM EST | 85.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119C00090000 | 2022-11-10 9:46AM EST | 90.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240119C00095000 | 2022-12-01 11:51AM EST | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240119C00100000 | 2022-12-01 11:54AM EST | 100.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240119C00105000 | 2022-11-30 12:29PM EST | 105.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119C00110000 | 2022-12-02 1:09PM EST | 110.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| TTWO240119C00115000 | 2022-11-29 1:45PM EST | 115.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| TTWO240119C00120000 | 2022-12-01 3:14PM EST | 120.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| TTWO240119C00125000 | 2022-12-01 2:40PM EST | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TTWO240119C00130000 | 2022-11-25 11:03AM EST | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TTWO240119C00135000 | 2022-12-02 9:54AM EST | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240119C00140000 | 2022-12-01 1:55PM EST | 140.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240119C00145000 | 2022-11-22 1:04PM EST | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTWO240119C00150000 | 2022-11-17 1:21PM EST | 150.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TTWO240119C00155000 | 2022-12-02 3:08PM EST | 155.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240119C00160000 | 2022-11-25 12:39PM EST | 160.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO240119C00165000 | 2022-11-21 11:49AM EST | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240119C00170000 | 2022-11-10 2:24PM EST | 170.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240119C00175000 | 2022-12-01 12:21PM EST | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240119C00180000 | 2022-11-22 1:52PM EST | 180.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240119C00185000 | 2022-10-12 12:53PM EST | 185.00 | 5.20 | 1.85 | 2.25 | 0.00 | - | 1 | 216 | 37.07% |
| TTWO240119C00190000 | 2022-09-20 1:09PM EST | 190.00 | 5.40 | 5.80 | 6.40 | 0.00 | - | 4 | 263 | 51.37% |
| TTWO240119C00195000 | 2022-11-21 3:10PM EST | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240119C00200000 | 2022-12-02 2:56PM EST | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240119C00210000 | 2022-11-21 1:20PM EST | 210.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO240119C00220000 | 2022-10-04 2:24PM EST | 220.00 | 1.99 | 1.46 | 1.64 | 0.00 | - | 9 | 187 | 41.96% |
| TTWO240119C00230000 | 2022-11-04 8:43AM EST | 230.00 | 1.20 | 0.57 | 0.92 | 0.00 | - | 2 | 225 | 39.17% |
| TTWO240119C00240000 | 2022-11-18 1:41PM EST | 240.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO240119C00250000 | 2022-11-23 10:03AM EST | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240119C00260000 | 2022-11-23 10:01AM EST | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240119C00270000 | 2022-11-28 3:12PM EST | 270.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240119C00280000 | 2022-11-23 10:03AM EST | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119P00050000 | 2022-11-22 10:28AM EST | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240119P00055000 | 2022-11-22 10:39AM EST | 55.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO240119P00060000 | 2022-11-11 11:01AM EST | 60.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240119P00065000 | 2022-12-02 3:48PM EST | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240119P00070000 | 2022-11-30 3:47PM EST | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240119P00075000 | 2022-12-02 1:35PM EST | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240119P00080000 | 2022-11-16 9:37AM EST | 80.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240119P00085000 | 2022-11-22 12:20PM EST | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TTWO240119P00090000 | 2022-12-02 2:28PM EST | 90.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO240119P00095000 | 2022-11-22 12:15PM EST | 95.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TTWO240119P00100000 | 2022-12-02 2:27PM EST | 100.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTWO240119P00105000 | 2022-12-02 10:35AM EST | 105.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO240119P00110000 | 2022-11-17 1:16PM EST | 110.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240119P00115000 | 2022-11-17 1:47PM EST | 115.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240119P00120000 | 2022-11-29 10:51AM EST | 120.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| TTWO240119P00125000 | 2022-11-28 3:12PM EST | 125.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119P00130000 | 2022-11-25 12:09PM EST | 130.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240119P00135000 | 2022-11-08 9:59AM EST | 135.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240119P00140000 | 2022-11-23 9:51AM EST | 140.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119P00145000 | 2022-11-25 11:59AM EST | 145.00 | 43.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO240119P00150000 | 2022-11-23 10:12AM EST | 150.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240119P00155000 | 2022-11-04 12:09PM EST | 155.00 | 49.10 | 46.80 | 47.70 | 0.00 | - | 1 | 24 | 25.14% |
| TTWO240119P00160000 | 2022-11-03 9:34AM EST | 160.00 | 49.50 | 51.35 | 52.25 | 0.00 | - | 5 | 33 | 24.46% |
| TTWO240119P00165000 | 2022-11-09 9:52AM EST | 165.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119P00170000 | 2022-11-22 2:52PM EST | 170.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TTWO240119P00175000 | 2022-11-29 10:52AM EST | 175.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119P00180000 | 2022-11-25 11:41AM EST | 180.00 | 77.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119P00185000 | 2022-11-08 3:25PM EST | 185.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TTWO240119P00190000 | 2022-11-08 3:25PM EST | 190.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TTWO240119P00195000 | 2022-11-08 9:31AM EST | 195.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO240119P00200000 | 2022-08-08 8:32AM EST | 200.00 | 74.15 | 80.40 | 81.75 | 0.00 | - | 5 | 6 | 0.00% |
| TTWO240119P00220000 | 2021-11-10 6:53AM EST | 220.00 | 64.45 | 64.00 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240119P00230000 | 2022-05-09 8:33AM EST | 230.00 | 117.71 | 95.50 | 98.30 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240119P00240000 | 2022-05-04 2:46PM EST | 240.00 | 116.00 | 111.70 | 114.50 | 0.00 | - | 2 | 9 | 0.00% |
| TTWO240119P00270000 | 2022-01-18 12:11AM EST | 270.00 | 132.52 | 103.60 | 105.80 | 0.00 | - | - | 0 | 0.00% |
| TTWO240119P00280000 | 2022-01-18 12:11AM EST | 280.00 | 142.16 | 112.70 | 114.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
