Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.73 | 0.00 | - | 1 | 0 |
| 45.60 | 0.00 | - | 2 | 9 | 55.00 | 1.12 | 0.00 | - | 5 | 15 |
| 52.92 | 0.00 | - | 1 | 1 | 60.00 | 1.30 | 0.00 | - | 1 | 0 |
| 50.85 | 0.00 | - | 2 | 5 | 65.00 | 2.20 | 0.00 | - | 1 | 2 |
| 47.25 | 0.00 | - | 3 | 20 | 70.00 | 2.42 | 0.00 | - | 4 | 106 |
| 40.80 | 0.00 | - | 3 | 12 | 75.00 | 3.00 | 0.00 | - | 2 | 83 |
| 37.85 | 0.00 | - | 7 | 18 | 80.00 | 3.05 | 0.00 | - | 5 | 104 |
| 35.75 | 0.00 | - | 1 | 27 | 85.00 | 4.20 | 0.00 | - | 1 | 0 |
| 24.20 | 0.00 | - | 2 | 12 | 90.00 | 6.15 | 0.00 | - | 1 | 0 |
| 30.27 | -2.97 | -8.94% | 5 | 0 | 95.00 | 5.40 | 0.00 | - | 2 | 63 |
| 29.15 | 0.00 | - | 1 | 88 | 100.00 | 6.51 | 0.00 | - | 3 | 0 |
| 18.80 | 0.00 | - | 18 | 309 | 105.00 | 7.57 | 0.00 | - | 1 | 3,034 |
| 17.10 | 0.00 | - | 1 | 274 | 110.00 | 9.85 | 0.00 | - | 2 | 731 |
| 18.80 | +4.30 | +29.66% | 37 | 0 | 115.00 | 12.20 | 0.00 | - | 71 | 524 |
| 16.79 | 0.00 | - | 4 | 302 | 120.00 | 15.90 | 0.00 | - | 1 | 0 |
| 13.95 | +0.30 | +2.20% | 47 | 1,279 | 125.00 | 16.20 | 0.00 | - | 2 | 1,382 |
| 10.84 | 0.00 | - | 1 | 0 | 130.00 | 34.10 | 0.00 | - | 2 | 1,200 |
| 9.46 | 0.00 | - | 2 | 0 | 135.00 | 26.09 | 0.00 | - | 2 | 0 |
| 8.60 | 0.00 | - | 8 | 1,010 | 140.00 | 27.40 | -0.85 | -3.01% | 6 | 943 |
| 6.47 | 0.00 | - | 2 | 0 | 145.00 | 29.90 | 0.00 | - | 4 | 0 |
| 5.30 | 0.00 | - | 7 | 391 | 150.00 | 38.30 | 0.00 | - | 1 | 753 |
| 3.70 | 0.00 | - | 120 | 0 | 155.00 | 49.10 | 0.00 | - | 1 | 24 |
| 3.55 | 0.00 | - | 2 | 675 | 160.00 | 48.10 | 0.00 | - | 2 | 0 |
| 2.84 | 0.00 | - | 2 | 0 | 165.00 | 71.50 | 0.00 | - | 1 | 0 |
| 2.41 | 0.00 | - | 10 | 0 | 170.00 | 69.75 | 0.00 | - | 34 | 0 |
| 1.70 | 0.00 | - | 8 | 277 | 175.00 | 73.70 | 0.00 | - | 1 | 0 |
| 1.62 | 0.00 | - | 1 | 0 | 180.00 | 77.41 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 3 | 0 | 185.00 | 91.10 | 0.00 | - | 120 | 0 |
| 0.77 | 0.00 | - | 31 | 0 | 190.00 | 96.05 | 0.00 | - | 53 | 0 |
| 0.79 | 0.00 | - | 8 | 0 | 195.00 | 102.00 | 0.00 | - | 10 | 0 |
| 0.70 | 0.00 | - | 1 | 0 | 200.00 | 74.15 | 0.00 | - | 5 | 6 |
| 0.44 | 0.00 | - | 1 | 254 | 210.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 189 | 220.00 | 64.45 | 0.00 | - | - | 1 |
| 0.24 | 0.00 | - | 2 | 210 | 230.00 | 117.71 | 0.00 | - | 1 | 1 |
| 0.18 | 0.00 | - | 2 | 63 | 240.00 | 116.00 | 0.00 | - | 2 | 9 |
| 0.21 | 0.00 | - | 2 | 171 | 250.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 0.18 | +0.03 | +20.00% | 2 | 0 | 270.00 | 132.52 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 2 | 46 | 280.00 | 142.16 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
