Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2022-12-06 11:13AM EST | 50.00 | 61.29 | 62.25 | 64.95 | 0.00 | - | 1 | 3 | 42.04% |
| TTWO250117C00055000 | 2022-12-12 11:30AM EST | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 36.57% |
| TTWO250117C00060000 | 2022-12-07 3:33PM EST | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 38.81% |
| TTWO250117C00065000 | 2022-10-24 9:06AM EST | 65.00 | 69.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO250117C00070000 | 2022-11-08 11:07AM EST | 70.00 | 40.25 | 42.75 | 44.45 | 0.00 | - | - | 3 | 24.56% |
| TTWO250117C00080000 | 2022-11-08 10:11AM EST | 80.00 | 35.00 | 36.30 | 37.95 | 0.00 | - | 4 | 5 | 30.25% |
| TTWO250117C00085000 | 2023-01-26 9:30AM EST | 85.00 | 42.66 | 42.60 | 44.40 | 0.00 | - | 3 | 5 | 50.01% |
| TTWO250117C00095000 | 2023-01-23 12:20PM EST | 95.00 | 35.85 | 36.05 | 37.70 | 0.00 | - | 1 | 8 | 48.33% |
| TTWO250117C00100000 | 2023-01-27 12:07PM EST | 100.00 | 35.60 | 33.35 | 34.80 | 0.00 | - | 1 | 15 | 47.19% |
| TTWO250117C00105000 | 2023-01-24 11:25AM EST | 105.00 | 29.05 | 30.55 | 32.00 | 0.00 | - | 1 | 11 | 46.05% |
| TTWO250117C00110000 | 2023-01-31 2:06PM EST | 110.00 | 29.30 | 28.00 | 29.30 | +1.30 | +4.64% | 1 | 29 | 44.91% |
| TTWO250117C00115000 | 2023-01-17 9:39AM EST | 115.00 | 21.94 | 25.40 | 26.80 | 0.00 | - | 10 | 12 | 43.93% |
| TTWO250117C00120000 | 2023-01-18 2:49PM EST | 120.00 | 19.50 | 23.25 | 24.50 | 0.00 | - | 1 | 16 | 43.10% |
| TTWO250117C00125000 | 2023-01-30 10:21AM EST | 125.00 | 21.90 | 21.20 | 22.30 | 0.00 | - | 50 | 55 | 42.25% |
| TTWO250117C00130000 | 2023-01-31 2:06PM EST | 130.00 | 19.75 | 18.90 | 20.30 | -0.35 | -1.74% | 1 | 60 | 41.54% |
| TTWO250117C00135000 | 2023-01-23 3:34PM EST | 135.00 | 17.60 | 17.45 | 18.45 | 0.00 | - | 1 | 822 | 40.90% |
| TTWO250117C00140000 | 2023-01-06 11:54AM EST | 140.00 | 14.35 | 15.80 | 16.75 | 0.00 | - | 250 | 377 | 40.31% |
| TTWO250117C00145000 | 2023-01-27 10:43AM EST | 145.00 | 15.48 | 14.20 | 15.20 | 0.00 | - | 1 | 50 | 39.80% |
| TTWO250117C00150000 | 2023-01-23 11:37AM EST | 150.00 | 13.00 | 12.65 | 13.75 | 0.00 | - | 4 | 137 | 39.29% |
| TTWO250117C00155000 | 2023-01-27 12:04PM EST | 155.00 | 12.95 | 11.45 | 12.40 | 0.00 | - | 1 | 14 | 38.77% |
| TTWO250117C00160000 | 2022-12-15 3:14PM EST | 160.00 | 9.25 | 9.10 | 10.20 | 0.00 | - | 5 | 17 | 36.65% |
| TTWO250117C00165000 | 2023-01-06 10:28AM EST | 165.00 | 8.70 | 9.35 | 10.00 | 0.00 | - | 1 | 22 | 37.78% |
| TTWO250117C00170000 | 2022-12-07 1:37PM EST | 170.00 | 7.25 | 7.90 | 8.75 | 0.00 | - | 1 | 5 | 36.96% |
| TTWO250117C00180000 | 2023-01-03 10:00AM EST | 180.00 | 6.95 | 6.35 | 7.25 | 0.00 | - | 1 | 1 | 36.69% |
| TTWO250117C00190000 | 2023-01-09 1:43PM EST | 190.00 | 6.05 | 5.25 | 5.85 | 0.00 | - | - | 1 | 36.14% |
| TTWO250117C00195000 | 2023-01-24 12:55PM EST | 195.00 | 4.95 | 4.50 | 5.45 | 0.00 | - | 5 | 32 | 36.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2023-01-30 10:47AM EST | 50.00 | 2.00 | 1.77 | 2.19 | 0.00 | - | 1 | 7 | 45.49% |
| TTWO250117P00060000 | 2022-11-11 11:01AM EST | 60.00 | 5.26 | 4.70 | 5.20 | 0.00 | - | 2 | 15 | 48.88% |
| TTWO250117P00065000 | 2022-11-10 12:39PM EST | 65.00 | 6.75 | 5.65 | 6.35 | 0.00 | - | 2 | 6 | 47.80% |
| TTWO250117P00070000 | 2022-11-11 12:39PM EST | 70.00 | 7.38 | 6.80 | 7.60 | 0.00 | - | 1 | 2 | 46.69% |
| TTWO250117P00080000 | 2022-12-12 11:59AM EST | 80.00 | 9.96 | 9.05 | 9.70 | 0.00 | - | 2 | 73 | 42.76% |
| TTWO250117P00085000 | 2022-12-29 11:19AM EST | 85.00 | 11.55 | 7.80 | 8.55 | 0.00 | - | 2 | 5 | 35.83% |
| TTWO250117P00090000 | 2023-01-31 1:08PM EST | 90.00 | 9.40 | 9.15 | 9.80 | -1.61 | -14.62% | 1 | 25 | 34.35% |
| TTWO250117P00095000 | 2023-01-12 12:19PM EST | 95.00 | 15.00 | 10.75 | 11.35 | 0.00 | - | 1 | 13 | 33.22% |
| TTWO250117P00100000 | 2023-01-27 12:28PM EST | 100.00 | 12.90 | 12.25 | 13.10 | 0.00 | - | 5 | 106 | 32.20% |
| TTWO250117P00105000 | 2023-01-23 3:52PM EST | 105.00 | 16.20 | 14.30 | 15.05 | 0.00 | - | 5 | 2,019 | 31.26% |
| TTWO250117P00110000 | 2022-12-16 9:56AM EST | 110.00 | 23.05 | 20.90 | 21.90 | 0.00 | - | 1 | 573 | 38.12% |
| TTWO250117P00115000 | 2023-01-18 2:18PM EST | 115.00 | 23.80 | 18.65 | 19.55 | 0.00 | - | 36 | 54 | 29.50% |
| TTWO250117P00120000 | 2023-01-27 12:31PM EST | 120.00 | 21.50 | 21.10 | 22.05 | 0.00 | - | 1 | 553 | 28.59% |
| TTWO250117P00125000 | 2022-12-02 2:10PM EST | 125.00 | 29.00 | 30.00 | 31.25 | 0.00 | - | 9 | 331 | 37.96% |
| TTWO250117P00130000 | 2022-11-03 12:39PM EST | 130.00 | 31.00 | 31.15 | 32.15 | 0.00 | - | - | 1 | 33.96% |
| TTWO250117P00135000 | 2023-01-06 11:54AM EST | 135.00 | 37.30 | 29.50 | 30.75 | 0.00 | - | 12 | 169 | 25.94% |
| TTWO250117P00140000 | 2022-12-05 3:56PM EST | 140.00 | 39.00 | 39.35 | 40.45 | 0.00 | - | 111 | 139 | 35.61% |
| TTWO250117P00145000 | 2023-01-06 11:57AM EST | 145.00 | 44.70 | 36.20 | 37.45 | 0.00 | - | 30 | 33 | 24.01% |
| TTWO250117P00150000 | 2022-12-05 3:56PM EST | 150.00 | 46.55 | 46.00 | 47.80 | 0.00 | - | 6 | 7 | 35.02% |
| TTWO250117P00155000 | 2022-12-05 3:57PM EST | 155.00 | 50.50 | 50.35 | 51.95 | 0.00 | - | 2 | 4 | 35.26% |
| TTWO250117P00160000 | 2022-12-05 3:57PM EST | 160.00 | 54.70 | 53.90 | 56.45 | 0.00 | - | 4 | 5 | 35.96% |
| TTWO250117P00165000 | 2022-12-05 3:58PM EST | 165.00 | 59.00 | 58.25 | 60.80 | 0.00 | - | 2 | 5 | 36.29% |
| TTWO250117P00170000 | 2022-09-23 8:30AM EST | 170.00 | 58.05 | 49.85 | 51.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
