Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119C00070000 | 2022-06-08 12:06PM EDT | 70.00 | 69.00 | 62.00 | 63.50 | 0.00 | - | 1 | 4 | 58.23% |
| TTWO240119C00075000 | 2022-06-08 2:56PM EDT | 75.00 | 65.00 | 58.00 | 59.70 | 0.00 | - | 1 | 1 | 56.38% |
| TTWO240119C00080000 | 2022-06-09 3:55PM EDT | 80.00 | 59.29 | 54.10 | 55.70 | 0.00 | - | 1 | 6 | 54.25% |
| TTWO240119C00085000 | 2022-06-14 11:35AM EDT | 85.00 | 50.46 | 50.50 | 52.50 | 0.00 | - | 1 | 13 | 53.38% |
| TTWO240119C00090000 | 2022-03-09 11:55AM EDT | 90.00 | 79.59 | 61.20 | 63.70 | 0.00 | - | 2 | 7 | 84.54% |
| TTWO240119C00095000 | 2022-05-16 3:40PM EDT | 95.00 | 33.50 | 45.20 | 47.30 | 0.00 | - | 1 | 6 | 54.19% |
| TTWO240119C00100000 | 2022-06-24 10:17AM EDT | 100.00 | 48.68 | 40.30 | 41.50 | 0.00 | - | 3 | 54 | 49.78% |
| TTWO240119C00105000 | 2022-06-07 3:38PM EDT | 105.00 | 43.40 | 37.10 | 38.80 | 0.00 | - | 2 | 47 | 49.43% |
| TTWO240119C00110000 | 2022-06-01 9:42AM EDT | 110.00 | 35.10 | 32.40 | 33.80 | 0.00 | - | 20 | 26 | 44.61% |
| TTWO240119C00115000 | 2022-06-28 10:55AM EDT | 115.00 | 34.80 | 31.60 | 32.50 | 0.00 | - | 1 | 65 | 46.41% |
| TTWO240119C00120000 | 2022-06-16 12:33PM EDT | 120.00 | 29.52 | 28.90 | 30.30 | 0.00 | - | 1 | 40 | 46.30% |
| TTWO240119C00125000 | 2022-06-17 12:07PM EDT | 125.00 | 28.28 | 26.60 | 27.40 | 0.00 | - | 1 | 116 | 44.79% |
| TTWO240119C00130000 | 2022-06-16 3:06PM EDT | 130.00 | 27.10 | 24.30 | 25.20 | 0.00 | - | 3 | 135 | 44.26% |
| TTWO240119C00135000 | 2022-06-24 10:38AM EDT | 135.00 | 28.55 | 21.70 | 23.10 | 0.00 | - | 2 | 21 | 43.70% |
| TTWO240119C00140000 | 2022-06-27 3:09PM EDT | 140.00 | 23.00 | 19.80 | 20.80 | 0.00 | - | 2 | 97 | 42.62% |
| TTWO240119C00145000 | 2022-05-31 12:09PM EDT | 145.00 | 20.30 | 18.00 | 18.60 | 0.00 | - | 1 | 150 | 41.52% |
| TTWO240119C00150000 | 2022-06-21 2:35PM EDT | 150.00 | 18.90 | 16.20 | 16.90 | 0.00 | - | 1 | 86 | 41.04% |
| TTWO240119C00155000 | 2022-06-14 9:43AM EDT | 155.00 | 15.75 | 14.60 | 15.30 | 0.00 | - | 1 | 708 | 40.54% |
| TTWO240119C00160000 | 2022-06-17 3:44PM EDT | 160.00 | 15.00 | 13.10 | 14.00 | 0.00 | - | 2 | 449 | 40.36% |
| TTWO240119C00165000 | 2022-06-24 10:17AM EDT | 165.00 | 16.23 | 11.70 | 12.60 | 0.00 | - | 10 | 27 | 39.85% |
| TTWO240119C00170000 | 2022-06-30 9:33AM EDT | 170.00 | 10.50 | 10.50 | 11.50 | 0.00 | - | 1 | 125 | 39.68% |
| TTWO240119C00175000 | 2022-06-24 12:13PM EDT | 175.00 | 12.70 | 9.40 | 10.10 | 0.00 | - | 7 | 251 | 38.83% |
| TTWO240119C00180000 | 2022-06-21 2:35PM EDT | 180.00 | 10.40 | 8.40 | 9.20 | 0.00 | - | 1 | 68 | 38.70% |
| TTWO240119C00185000 | 2022-06-13 12:37PM EDT | 185.00 | 9.30 | 7.50 | 8.00 | 0.00 | - | 3 | 217 | 37.86% |
| TTWO240119C00190000 | 2022-06-24 10:15AM EDT | 190.00 | 9.85 | 6.70 | 7.20 | 0.00 | - | 158 | 158 | 37.63% |
| TTWO240119C00200000 | 2022-06-23 12:49PM EDT | 200.00 | 6.89 | 5.30 | 5.90 | 0.00 | - | 247 | 706 | 37.37% |
| TTWO240119C00210000 | 2022-06-30 12:29PM EDT | 210.00 | 4.44 | 4.20 | 4.80 | 0.00 | - | 1 | 250 | 37.07% |
| TTWO240119C00220000 | 2022-06-22 1:36PM EDT | 220.00 | 4.50 | 3.10 | 4.00 | 0.00 | - | 1 | 51 | 37.07% |
| TTWO240119C00230000 | 2022-06-07 11:45AM EDT | 230.00 | 4.60 | 2.40 | 3.20 | 0.00 | - | 1 | 102 | 36.66% |
| TTWO240119C00240000 | 2022-06-09 10:00AM EDT | 240.00 | 3.48 | 1.90 | 2.75 | 0.00 | - | 8 | 67 | 36.94% |
| TTWO240119C00250000 | 2022-06-10 9:39AM EDT | 250.00 | 2.70 | 1.50 | 2.25 | 0.00 | - | 1 | 171 | 36.76% |
| TTWO240119C00260000 | 2022-06-29 9:45AM EDT | 260.00 | 1.70 | 1.20 | 1.90 | 0.00 | - | 5 | 6 | 36.85% |
| TTWO240119C00270000 | 2022-06-29 9:33AM EDT | 270.00 | 1.40 | 1.00 | 1.55 | 0.00 | - | 4 | 12 | 36.66% |
| TTWO240119C00280000 | 2022-06-30 9:50AM EDT | 280.00 | 1.00 | 0.80 | 1.35 | 0.00 | - | 2 | 13 | 36.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119P00055000 | 2022-06-10 3:18PM EDT | 55.00 | 2.10 | 2.00 | 2.45 | 0.00 | - | 2 | 4 | 50.16% |
| TTWO240119P00070000 | 2022-04-29 3:31PM EDT | 70.00 | 4.79 | 3.80 | 5.30 | 0.00 | - | 2 | 2 | 49.71% |
| TTWO240119P00075000 | 2022-06-29 1:52PM EDT | 75.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 20 | 87 | 44.23% |
| TTWO240119P00080000 | 2022-05-16 11:07AM EDT | 80.00 | 9.00 | 5.20 | 6.30 | 0.00 | - | 12 | 44 | 43.98% |
| TTWO240119P00085000 | 2022-05-31 10:54AM EDT | 85.00 | 7.70 | 6.80 | 7.20 | 0.00 | - | 12 | 108 | 42.22% |
| TTWO240119P00090000 | 2022-06-27 12:42PM EDT | 90.00 | 7.50 | 7.70 | 8.30 | 0.00 | - | 3 | 87 | 40.78% |
| TTWO240119P00100000 | 2022-06-02 12:59PM EDT | 100.00 | 10.70 | 10.70 | 11.20 | 0.00 | - | 1 | 255 | 38.77% |
| TTWO240119P00105000 | 2022-05-27 10:18AM EDT | 105.00 | 13.40 | 10.40 | 11.70 | 0.00 | - | 4 | 33 | 35.54% |
| TTWO240119P00110000 | 2022-06-21 3:46PM EDT | 110.00 | 13.50 | 14.10 | 14.80 | 0.00 | - | 2 | 509 | 37.07% |
| TTWO240119P00115000 | 2022-06-14 3:54PM EDT | 115.00 | 18.10 | 16.00 | 16.90 | 0.00 | - | 15 | 299 | 36.35% |
| TTWO240119P00120000 | 2022-06-27 11:25AM EDT | 120.00 | 16.90 | 18.30 | 19.00 | 0.00 | - | 3 | 209 | 35.36% |
| TTWO240119P00125000 | 2022-05-24 3:10PM EDT | 125.00 | 24.03 | 18.80 | 19.90 | 0.00 | - | 1 | 225 | 32.15% |
| TTWO240119P00130000 | 2022-05-24 1:16PM EDT | 130.00 | 26.10 | 21.20 | 22.10 | 0.00 | - | 1 | 71 | 30.87% |
| TTWO240119P00135000 | 2022-06-24 1:52PM EDT | 135.00 | 23.20 | 25.90 | 26.90 | 0.00 | - | 3 | 131 | 33.48% |
| TTWO240119P00140000 | 2022-07-01 12:53PM EDT | 140.00 | 29.80 | 28.80 | 29.70 | +0.20 | +0.68% | 3 | 944 | 32.60% |
| TTWO240119P00145000 | 2022-06-08 3:51PM EDT | 145.00 | 29.95 | 31.80 | 32.90 | 0.00 | - | 1 | 7 | 32.10% |
| TTWO240119P00150000 | 2022-06-13 3:17PM EDT | 150.00 | 38.10 | 35.10 | 36.00 | 0.00 | - | 5 | 883 | 31.17% |
| TTWO240119P00155000 | 2022-06-21 3:18PM EDT | 155.00 | 37.10 | 38.40 | 39.70 | 0.00 | - | 2 | 14 | 30.99% |
| TTWO240119P00160000 | 2022-07-01 2:22PM EDT | 160.00 | 42.50 | 41.80 | 42.90 | -2.70 | -5.97% | 2 | 77 | 29.68% |
| TTWO240119P00165000 | 2022-06-30 11:40AM EDT | 165.00 | 47.30 | 45.70 | 46.70 | 0.00 | - | 1 | 80 | 29.16% |
| TTWO240119P00170000 | 2022-05-09 9:33AM EDT | 170.00 | 60.51 | 44.10 | 46.60 | 0.00 | - | 3 | 131 | 18.78% |
| TTWO240119P00175000 | 2022-05-03 9:59AM EDT | 175.00 | 56.69 | 54.00 | 55.40 | 0.00 | - | - | 1 | 29.62% |
| TTWO240119P00180000 | 2022-04-26 9:51AM EDT | 180.00 | 55.67 | 59.70 | 62.40 | 0.00 | - | 1 | 1,006 | 35.09% |
| TTWO240119P00185000 | 2022-06-28 11:03AM EDT | 185.00 | 59.43 | 62.10 | 63.10 | 0.00 | - | 10 | 47 | 26.88% |
| TTWO240119P00190000 | 2022-04-26 9:51AM EDT | 190.00 | 63.87 | 68.40 | 70.50 | 0.00 | - | 1 | 4 | 33.84% |
| TTWO240119P00195000 | 2022-02-22 4:38PM EDT | 195.00 | 50.20 | 51.90 | 54.30 | 0.00 | - | - | 64 | 0.00% |
| TTWO240119P00200000 | 2022-02-22 3:12PM EDT | 200.00 | 55.00 | 55.60 | 58.20 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00% |
| TTWO240119P00240000 | 2022-05-04 3:46PM EDT | 240.00 | 116.00 | 111.70 | 114.50 | 0.00 | - | 2 | 9 | 0.00% |
| 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% |
© 2022 Yahoo. All rights reserved.
