TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119C00055000 | 2022-11-08 4:30PM EDT | 55.00 | 45.60 | 50.15 | 51.35 | 0.00 | - | 2 | 9 | 0.00% |
| TTWO240119C00060000 | 2023-03-01 4:10PM EDT | 60.00 | 52.92 | 61.60 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240119C00065000 | 2023-03-31 2:58PM EDT | 65.00 | 58.25 | 62.15 | 63.50 | 0.00 | - | 4 | 5 | 0.00% |
| TTWO240119C00070000 | 2023-03-31 2:58PM EDT | 70.00 | 53.80 | 57.55 | 58.75 | 0.00 | - | 4 | 16 | 0.00% |
| TTWO240119C00075000 | 2023-03-31 2:59PM EDT | 75.00 | 49.46 | 53.35 | 54.10 | 0.00 | - | 7 | 6 | 0.00% |
| TTWO240119C00080000 | 2023-03-31 2:59PM EDT | 80.00 | 45.19 | 48.95 | 49.60 | 0.00 | - | 7 | 13 | 0.00% |
| TTWO240119C00085000 | 2023-01-26 10:30AM EDT | 85.00 | 35.75 | 32.35 | 33.15 | 0.00 | - | 1 | 27 | 0.00% |
| TTWO240119C00090000 | 2023-04-11 11:04AM EDT | 90.00 | 37.75 | 41.60 | 42.00 | 0.00 | - | 1 | 11 | 0.00% |
| TTWO240119C00095000 | 2023-06-01 12:38PM EDT | 95.00 | 48.20 | 43.50 | 44.45 | 0.00 | - | 5 | 32 | 51.59% |
| TTWO240119C00100000 | 2023-05-31 12:54PM EDT | 100.00 | 42.45 | 39.35 | 39.95 | 0.00 | - | 1 | 85 | 50.04% |
| TTWO240119C00105000 | 2023-05-23 10:44AM EDT | 105.00 | 37.95 | 35.05 | 35.90 | 0.00 | - | 1 | 287 | 47.97% |
| TTWO240119C00110000 | 2023-05-18 3:51PM EDT | 110.00 | 37.40 | 31.00 | 31.55 | 0.00 | - | 23 | 252 | 44.64% |
| TTWO240119C00115000 | 2023-05-26 3:19PM EDT | 115.00 | 32.25 | 27.15 | 27.75 | 0.00 | - | 1 | 352 | 42.73% |
| TTWO240119C00120000 | 2023-06-05 12:13PM EDT | 120.00 | 26.80 | 23.45 | 23.85 | 0.00 | - | 1 | 270 | 40.14% |
| TTWO240119C00125000 | 2023-06-08 2:09PM EDT | 125.00 | 19.31 | 20.00 | 20.40 | 0.00 | - | 48 | 1,192 | 38.36% |
| TTWO240119C00130000 | 2023-05-18 3:49PM EDT | 130.00 | 22.60 | 16.85 | 17.20 | 0.00 | - | 7 | 1,397 | 36.72% |
| TTWO240119C00135000 | 2023-06-09 9:41AM EDT | 135.00 | 13.50 | 14.00 | 14.30 | -0.10 | -0.74% | 4 | 679 | 35.26% |
| TTWO240119C00140000 | 2023-06-08 12:33PM EDT | 140.00 | 11.10 | 11.45 | 11.75 | 0.00 | - | 1 | 1,023 | 34.06% |
| TTWO240119C00145000 | 2023-05-31 2:04PM EDT | 145.00 | 12.40 | 9.20 | 9.50 | 0.00 | - | 4 | 799 | 32.95% |
| TTWO240119C00150000 | 2023-06-09 1:13PM EDT | 150.00 | 6.95 | 7.30 | 7.50 | -1.75 | -20.11% | 1 | 468 | 31.80% |
| TTWO240119C00155000 | 2023-06-02 11:41AM EDT | 155.00 | 7.30 | 5.60 | 5.90 | 0.00 | - | 1 | 789 | 31.01% |
| TTWO240119C00160000 | 2023-06-09 11:25AM EDT | 160.00 | 3.90 | 4.35 | 4.55 | -2.65 | -40.46% | 1 | 759 | 30.23% |
| TTWO240119C00165000 | 2023-05-26 3:41PM EDT | 165.00 | 5.90 | 3.20 | 3.55 | 0.00 | - | 1 | 513 | 29.85% |
| TTWO240119C00170000 | 2023-06-05 9:44AM EDT | 170.00 | 4.05 | 2.46 | 2.63 | 0.00 | - | 1 | 186 | 29.10% |
| TTWO240119C00175000 | 2023-06-02 11:17AM EDT | 175.00 | 2.83 | 1.81 | 1.99 | 0.00 | - | 6 | 306 | 28.75% |
| TTWO240119C00180000 | 2023-06-05 3:39PM EDT | 180.00 | 2.07 | 1.32 | 1.49 | 0.00 | - | 100 | 143 | 28.43% |
| TTWO240119C00185000 | 2023-06-08 3:44PM EDT | 185.00 | 0.95 | 0.96 | 1.11 | -0.05 | -5.00% | 1 | 212 | 28.17% |
| TTWO240119C00190000 | 2023-06-08 11:26AM EDT | 190.00 | 0.65 | 0.71 | 0.83 | -0.09 | -12.16% | 2 | 360 | 28.02% |
| TTWO240119C00195000 | 2023-06-05 12:03PM EDT | 195.00 | 0.95 | 0.51 | 0.61 | 0.00 | - | 7 | 129 | 27.81% |
| TTWO240119C00200000 | 2023-06-06 11:02AM EDT | 200.00 | 0.66 | 0.29 | 0.57 | 0.00 | - | 2 | 440 | 28.88% |
| TTWO240119C00210000 | 2023-05-22 12:59PM EDT | 210.00 | 0.55 | 0.12 | 0.40 | 0.00 | - | 150 | 404 | 29.74% |
| TTWO240119C00220000 | 2023-06-09 10:51AM EDT | 220.00 | 0.21 | 0.10 | 0.27 | +0.03 | +16.67% | 2 | 190 | 30.27% |
| TTWO240119C00230000 | 2023-06-09 10:50AM EDT | 230.00 | 0.15 | 0.10 | 0.17 | +0.01 | +7.14% | 2 | 209 | 30.47% |
| TTWO240119C00240000 | 2023-06-08 9:54AM EDT | 240.00 | 0.13 | 0.04 | 0.22 | 0.00 | - | 2 | 71 | 33.59% |
| TTWO240119C00250000 | 2023-06-08 11:50AM EDT | 250.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 8 | 186 | 35.06% |
| TTWO240119C00260000 | 2023-06-01 10:08AM EDT | 260.00 | 0.16 | 0.03 | 0.19 | 0.00 | - | 3 | 20 | 36.62% |
| TTWO240119C00270000 | 2023-05-24 10:01AM EDT | 270.00 | 0.13 | 0.02 | 0.18 | 0.00 | - | 2 | 20 | 38.09% |
| TTWO240119C00280000 | 2023-05-23 3:19PM EDT | 280.00 | 0.20 | 0.05 | 0.18 | 0.00 | - | 3 | 57 | 39.75% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119P00050000 | 2023-06-08 11:45AM EDT | 50.00 | 0.11 | 0.03 | 0.24 | 0.00 | - | 2 | 167 | 55.18% |
| TTWO240119P00055000 | 2023-06-07 10:10AM EDT | 55.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 2 | 17 | 51.37% |
| TTWO240119P00060000 | 2023-06-07 12:51PM EDT | 60.00 | 0.28 | 0.08 | 0.39 | 0.00 | - | 2 | 15 | 53.52% |
| TTWO240119P00065000 | 2023-02-06 11:54AM EDT | 65.00 | 2.20 | 1.28 | 1.40 | 0.00 | - | 1 | 2 | 62.11% |
| TTWO240119P00070000 | 2023-02-10 1:41PM EDT | 70.00 | 2.42 | 2.09 | 2.45 | 0.00 | - | 4 | 106 | 64.67% |
| TTWO240119P00075000 | 2023-05-24 3:23PM EDT | 75.00 | 1.10 | 0.42 | 0.86 | 0.00 | - | 302 | 386 | 46.61% |
| TTWO240119P00080000 | 2023-04-13 10:35AM EDT | 80.00 | 2.23 | 1.92 | 2.03 | 0.00 | - | 1 | 105 | 51.61% |
| TTWO240119P00085000 | 2023-05-22 2:45PM EDT | 85.00 | 1.25 | 1.06 | 1.16 | 0.00 | - | 10 | 114 | 40.70% |
| TTWO240119P00090000 | 2023-06-05 9:48AM EDT | 90.00 | 1.30 | 1.35 | 1.41 | 0.00 | - | 1 | 271 | 38.34% |
| TTWO240119P00095000 | 2023-05-24 3:23PM EDT | 95.00 | 2.19 | 1.72 | 1.79 | 0.00 | - | 188 | 267 | 36.54% |
| TTWO240119P00100000 | 2023-06-07 9:50AM EDT | 100.00 | 2.18 | 2.13 | 2.27 | 0.00 | - | 2 | 618 | 34.84% |
| TTWO240119P00105000 | 2023-06-08 3:39PM EDT | 105.00 | 2.95 | 2.71 | 2.90 | 0.00 | - | 26 | 3,093 | 33.33% |
| TTWO240119P00110000 | 2023-06-08 3:40PM EDT | 110.00 | 3.80 | 3.50 | 3.65 | 0.00 | - | 41 | 773 | 31.76% |
| TTWO240119P00115000 | 2023-06-07 2:50PM EDT | 115.00 | 5.00 | 4.50 | 4.65 | 0.00 | - | 27 | 921 | 30.48% |
| TTWO240119P00120000 | 2023-06-08 3:32PM EDT | 120.00 | 6.00 | 5.65 | 5.85 | 0.00 | - | 12 | 1,053 | 29.15% |
| TTWO240119P00125000 | 2023-05-18 9:41AM EDT | 125.00 | 7.25 | 7.10 | 7.30 | 0.00 | - | 2 | 1,287 | 27.85% |
| TTWO240119P00130000 | 2023-06-08 9:39AM EDT | 130.00 | 9.55 | 8.90 | 9.15 | 0.00 | - | 10 | 1,265 | 26.84% |
| TTWO240119P00135000 | 2023-06-06 3:57PM EDT | 135.00 | 10.75 | 10.90 | 11.25 | 0.00 | - | 72 | 441 | 25.64% |
| TTWO240119P00140000 | 2023-06-02 12:04PM EDT | 140.00 | 13.35 | 13.30 | 13.70 | 0.00 | - | 9 | 925 | 24.45% |
| TTWO240119P00145000 | 2023-05-31 3:50PM EDT | 145.00 | 15.40 | 16.10 | 16.55 | 0.00 | - | 5 | 81 | 23.30% |
| TTWO240119P00150000 | 2023-05-19 11:34AM EDT | 150.00 | 19.30 | 19.30 | 19.75 | 0.00 | - | 1 | 761 | 22.05% |
| TTWO240119P00155000 | 2023-05-22 10:28AM EDT | 155.00 | 21.40 | 22.80 | 23.35 | 0.00 | - | 1 | 27 | 20.80% |
| TTWO240119P00160000 | 2023-05-17 10:15AM EDT | 160.00 | 37.60 | 26.60 | 27.40 | 0.00 | - | 1 | 1 | 19.83% |
| TTWO240119P00165000 | 2023-05-17 1:04PM EDT | 165.00 | 40.25 | 31.00 | 31.75 | 0.00 | - | 1 | 4 | 18.85% |
| TTWO240119P00170000 | 2022-11-22 3:52PM EDT | 170.00 | 69.75 | 69.90 | 71.70 | 0.00 | - | 34 | 0 | 110.83% |
| TTWO240119P00175000 | 2022-11-29 11:52AM EDT | 175.00 | 73.70 | 72.30 | 73.90 | 0.00 | - | 1 | 0 | 107.16% |
| TTWO240119P00180000 | 2023-05-17 12:50PM EDT | 180.00 | 54.90 | 45.40 | 46.70 | 0.00 | - | 2 | 0 | 24.09% |
| TTWO240119P00185000 | 2023-05-17 12:50PM EDT | 185.00 | 60.00 | 50.30 | 51.40 | 0.00 | - | 2 | 0 | 23.26% |
| TTWO240119P00190000 | 2022-11-08 4:25PM EDT | 190.00 | 96.05 | 88.65 | 90.15 | 0.00 | - | 53 | 0 | 118.01% |
| TTWO240119P00195000 | 2022-11-08 10:31AM EDT | 195.00 | 102.00 | 95.15 | 96.55 | 0.00 | - | 10 | 0 | 123.83% |
| TTWO240119P00200000 | 2022-08-08 9:32AM EDT | 200.00 | 74.15 | 80.40 | 81.75 | 0.00 | - | 5 | 6 | 78.24% |
| TTWO240119P00220000 | 2021-11-10 7:53AM EDT | 220.00 | 64.45 | 64.00 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO240119P00230000 | 2022-05-09 9:33AM EDT | 230.00 | 117.71 | 95.50 | 98.30 | 0.00 | - | 1 | 1 | 48.70% |
| TTWO240119P00240000 | 2022-05-04 3:46PM EDT | 240.00 | 116.00 | 111.70 | 114.50 | 0.00 | - | 2 | 9 | 70.17% |
| TTWO240119P00250000 | 2023-05-18 9:53AM EDT | 250.00 | 111.30 | 115.50 | 116.40 | 0.00 | - | 1 | 0 | 39.33% |
| TTWO240119P00270000 | 2022-01-18 1:11AM EDT | 270.00 | 132.52 | 103.60 | 105.80 | 0.00 | - | - | 0 | 0.00% |
| TTWO240119P00280000 | 2022-01-18 1:11AM EDT | 280.00 | 142.16 | 112.70 | 114.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.