Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220701C00100000 | 2022-06-24 3:50PM EDT | 100.00 | 33.70 | 24.20 | 24.80 | 0.00 | - | 3 | 9 | 0.00% |
| TTWO220701C00111000 | 2022-06-24 10:38AM EDT | 111.00 | 22.21 | 13.20 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO220701C00115000 | 2022-06-28 10:21AM EDT | 115.00 | 14.01 | 9.20 | 9.70 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO220701C00116000 | 2022-06-28 2:43PM EDT | 116.00 | 10.55 | 7.90 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO220701C00120000 | 2022-06-30 11:14AM EDT | 120.00 | 3.50 | 4.20 | 4.60 | +0.22 | +6.71% | 1 | 25 | 0.00% |
| TTWO220701C00123000 | 2022-07-01 11:39AM EDT | 123.00 | 0.95 | 1.30 | 1.65 | -0.15 | -13.64% | 7 | 3 | 0.00% |
| TTWO220701C00124000 | 2022-07-01 1:32PM EDT | 124.00 | 0.50 | 0.45 | 0.65 | -1.20 | -70.59% | 20 | 5 | 0.00% |
| TTWO220701C00125000 | 2022-07-01 3:08PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.85 | -94.44% | 3 | 17 | 5.08% |
| TTWO220701C00126000 | 2022-07-01 3:17PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 7 | 16 | 15.82% |
| TTWO220701C00127000 | 2022-07-01 10:30AM EDT | 127.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 15 | 25.39% |
| TTWO220701C00128000 | 2022-07-01 12:57PM EDT | 128.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 5 | 23 | 34.18% |
| TTWO220701C00129000 | 2022-06-30 11:46AM EDT | 129.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 39 | 60.84% |
| TTWO220701C00130000 | 2022-07-01 12:13PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 2 | 75 | 55.08% |
| TTWO220701C00131000 | 2022-06-30 11:17AM EDT | 131.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 69.92% |
| TTWO220701C00132000 | 2022-07-01 12:03PM EDT | 132.00 | 0.36 | 0.00 | 0.35 | +0.30 | +500.00% | 2 | 54 | 73.24% |
| TTWO220701C00133000 | 2022-07-01 2:26PM EDT | 133.00 | 0.13 | 0.00 | 0.65 | +0.06 | +85.71% | 9 | 133 | 94.53% |
| TTWO220701C00134000 | 2022-07-01 10:05AM EDT | 134.00 | 0.19 | 0.00 | 0.15 | +0.02 | +11.76% | 5 | 26 | 74.22% |
| TTWO220701C00135000 | 2022-07-01 12:25PM EDT | 135.00 | 0.26 | 0.00 | 0.25 | +0.18 | +225.00% | 1 | 262 | 88.87% |
| TTWO220701C00136000 | 2022-07-01 2:26PM EDT | 136.00 | 0.11 | 0.00 | 0.20 | -0.24 | -68.57% | 2 | 38 | 91.41% |
| TTWO220701C00137000 | 2022-07-01 2:12PM EDT | 137.00 | 0.01 | 0.00 | 0.70 | -0.14 | -93.33% | 1 | 34 | 128.13% |
| TTWO220701C00138000 | 2022-06-30 3:46PM EDT | 138.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 138 | 138.09% |
| TTWO220701C00139000 | 2022-07-01 2:53PM EDT | 139.00 | 0.21 | 0.00 | 0.30 | -0.04 | -16.00% | 1 | 66 | 118.95% |
| TTWO220701C00140000 | 2022-07-01 2:12PM EDT | 140.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 4 | 125 | 121.09% |
| TTWO220701C00141000 | 2022-06-29 2:47PM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 159.77% |
| TTWO220701C00142000 | 2022-06-30 11:26AM EDT | 142.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 166.80% |
| TTWO220701C00143000 | 2022-06-29 10:18AM EDT | 143.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 48 | 173.63% |
| TTWO220701C00144000 | 2022-06-27 12:17PM EDT | 144.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 180.47% |
| TTWO220701C00145000 | 2022-06-30 10:32AM EDT | 145.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 119.53% |
| TTWO220701C00146000 | 2022-06-27 12:46PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 72 | 135.94% |
| TTWO220701C00147000 | 2022-06-24 11:54AM EDT | 147.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 187.50% |
| TTWO220701C00149000 | 2022-06-23 12:54PM EDT | 149.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 225 | 138.28% |
| TTWO220701C00150000 | 2022-06-22 2:55PM EDT | 150.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 205.66% |
| TTWO220701C00155000 | 2022-06-29 2:43PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 394 | 165.63% |
| TTWO220701C00160000 | 2022-06-24 2:49PM EDT | 160.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 213.28% |
| TTWO220701C00180000 | 2022-06-28 10:46AM EDT | 180.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 333.59% |
| TTWO220701C00185000 | 2022-06-28 10:47AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 18 | 328.13% |
| TTWO220701C00190000 | 2022-06-30 2:15PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 1,206 | 296.88% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220701P00075000 | 2022-06-17 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 438.28% |
| TTWO220701P00080000 | 2022-06-29 11:27AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 377 | 328.13% |
| TTWO220701P00085000 | 2022-06-29 9:49AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 287.50% |
| TTWO220701P00090000 | 2022-06-30 9:50AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 85 | 1,664 | 248.44% |
| TTWO220701P00095000 | 2022-06-23 10:29AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 242.97% |
| TTWO220701P00100000 | 2022-06-23 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 175.00% |
| TTWO220701P00104000 | 2022-06-29 9:33AM EDT | 104.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 146.88% |
| TTWO220701P00105000 | 2022-06-24 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 153.91% |
| TTWO220701P00108000 | 2022-06-30 10:53AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 120 | 120.31% |
| TTWO220701P00109000 | 2022-06-29 10:33AM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 182.42% |
| TTWO220701P00110000 | 2022-06-29 2:39PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 172 | 107.03% |
| TTWO220701P00113000 | 2022-06-30 3:25PM EDT | 113.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 87.50% |
| TTWO220701P00114000 | 2022-06-30 12:20PM EDT | 114.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 80.47% |
| TTWO220701P00115000 | 2022-06-30 3:55PM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 82 | 156 | 73.44% |
| TTWO220701P00116000 | 2022-06-30 3:28PM EDT | 116.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 111.04% |
| TTWO220701P00117000 | 2022-06-30 2:59PM EDT | 117.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 9 | 19 | 83.79% |
| TTWO220701P00118000 | 2022-07-01 12:25PM EDT | 118.00 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 2 | 55 | 64.84% |
| TTWO220701P00119000 | 2022-07-01 12:25PM EDT | 119.00 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 2 | 60 | 57.23% |
| TTWO220701P00120000 | 2022-07-01 3:01PM EDT | 120.00 | 0.06 | 0.00 | 0.15 | -0.49 | -89.09% | 11 | 111 | 58.01% |
| TTWO220701P00121000 | 2022-07-01 12:17PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.85 | -94.44% | 9 | 22 | 44.14% |
| TTWO220701P00122000 | 2022-07-01 1:37PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | -1.30 | -96.30% | 58 | 29 | 30.08% |
| TTWO220701P00123000 | 2022-07-01 1:40PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | -1.75 | -94.59% | 56 | 30 | 26.56% |
| TTWO220701P00124000 | 2022-07-01 3:02PM EDT | 124.00 | 0.17 | 0.05 | 0.15 | -1.98 | -92.09% | 10 | 52 | 19.53% |
| TTWO220701P00125000 | 2022-07-01 2:49PM EDT | 125.00 | 0.60 | 0.45 | 0.80 | -1.85 | -75.51% | 51 | 85 | 31.35% |
| TTWO220701P00126000 | 2022-07-01 2:45PM EDT | 126.00 | 1.40 | 1.45 | 1.75 | -1.80 | -56.25% | 44 | 88 | 46.05% |
| TTWO220701P00127000 | 2022-07-01 2:46PM EDT | 127.00 | 2.39 | 2.45 | 2.75 | -0.36 | -13.09% | 20 | 69 | 53.37% |
| TTWO220701P00128000 | 2022-07-01 2:46PM EDT | 128.00 | 3.35 | 3.40 | 3.70 | -0.95 | -22.09% | 16 | 36 | 62.99% |
| TTWO220701P00129000 | 2022-07-01 10:31AM EDT | 129.00 | 6.69 | 4.40 | 4.80 | +2.49 | +59.29% | 5 | 34 | 76.56% |
| TTWO220701P00130000 | 2022-07-01 3:01PM EDT | 130.00 | 5.54 | 5.40 | 5.80 | -2.46 | -30.75% | 6 | 13 | 87.11% |
| TTWO220701P00131000 | 2022-07-01 11:33AM EDT | 131.00 | 7.56 | 6.30 | 6.90 | +2.36 | +45.38% | 1 | 27 | 97.27% |
| TTWO220701P00132000 | 2022-06-28 10:32AM EDT | 132.00 | 4.70 | 7.30 | 7.90 | 0.00 | - | 2 | 9 | 106.84% |
| TTWO220701P00133000 | 2022-06-28 12:34PM EDT | 133.00 | 6.00 | 8.20 | 8.90 | 0.00 | - | 2 | 8 | 113.09% |
| TTWO220701P00134000 | 2022-06-27 3:50PM EDT | 134.00 | 5.70 | 9.30 | 9.90 | 0.00 | - | 1 | 6 | 125.29% |
| TTWO220701P00135000 | 2022-06-24 11:57AM EDT | 135.00 | 4.30 | 10.30 | 10.80 | 0.00 | - | 1 | 3 | 130.66% |
| TTWO220701P00136000 | 2022-06-24 3:54PM EDT | 136.00 | 4.00 | 11.10 | 12.00 | 0.00 | - | 3 | 4 | 139.16% |
| TTWO220701P00137000 | 2022-06-24 3:50PM EDT | 137.00 | 5.10 | 12.30 | 13.00 | 0.00 | - | 2 | 2 | 154.59% |
| TTWO220701P00140000 | 2022-07-01 9:30AM EDT | 140.00 | 17.05 | 15.30 | 15.90 | +0.97 | +6.03% | 15 | 14 | 175.20% |
| TTWO220701P00145000 | 2022-06-27 3:37PM EDT | 145.00 | 16.05 | 20.00 | 20.90 | 0.00 | - | 7 | 8 | 198.63% |
| TTWO220701P00150000 | 2022-06-28 3:23PM EDT | 150.00 | 23.40 | 24.80 | 26.30 | 0.00 | - | 2 | 7 | 241.99% |
© 2022 Yahoo. All rights reserved.
