Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220128C00130000 | 2022-01-11 2:56PM EST | 130.00 | 19.00 | 24.60 | 27.40 | 0.00 | - | 1 | 1 | 292.77% |
| TTWO220128C00135000 | 2022-01-20 12:56PM EST | 135.00 | 32.21 | 20.30 | 21.80 | 0.00 | - | 25 | 29 | 205.27% |
| TTWO220128C00136000 | 2022-01-12 11:35AM EST | 136.00 | 19.60 | 19.30 | 20.60 | 0.00 | - | 1 | 2 | 179.69% |
| TTWO220128C00138000 | 2022-01-12 9:30AM EST | 138.00 | 13.45 | 17.40 | 18.50 | 0.00 | - | 6 | 0 | 155.08% |
| TTWO220128C00139000 | 2022-01-18 12:11AM EST | 139.00 | 13.30 | 16.40 | 17.80 | 0.00 | - | - | 1 | 173.44% |
| TTWO220128C00140000 | 2022-01-20 12:56PM EST | 140.00 | 27.27 | 15.70 | 16.70 | 0.00 | - | 25 | 62 | 92.97% |
| TTWO220128C00142000 | 2022-01-25 10:57AM EST | 142.00 | 18.80 | 13.80 | 14.60 | 0.00 | - | 1 | 6 | 82.03% |
| TTWO220128C00143000 | 2022-01-12 9:30AM EST | 143.00 | 9.10 | 12.80 | 13.80 | 0.00 | - | 10 | 9 | 97.27% |
| TTWO220128C00144000 | 2022-01-20 10:51AM EST | 144.00 | 24.30 | 11.60 | 12.90 | 0.00 | - | - | 2 | 83.20% |
| TTWO220128C00145000 | 2022-01-20 10:22AM EST | 145.00 | 21.30 | 10.30 | 11.80 | 0.00 | - | 1 | 21 | 125.00% |
| TTWO220128C00146000 | 2022-01-12 11:34AM EST | 146.00 | 10.40 | 9.60 | 10.50 | 0.00 | - | 4 | 3 | 97.07% |
| TTWO220128C00147000 | 2022-01-11 11:32AM EST | 147.00 | 4.50 | 8.80 | 9.80 | 0.00 | - | 12 | 6 | 71.88% |
| TTWO220128C00148000 | 2022-01-13 9:51AM EST | 148.00 | 9.58 | 7.50 | 9.30 | 0.00 | - | 1 | 11 | 74.61% |
| TTWO220128C00149000 | 2022-01-20 10:07AM EST | 149.00 | 17.80 | 6.30 | 7.60 | 0.00 | - | 1 | 16 | 80.66% |
| TTWO220128C00150000 | 2022-01-27 2:58PM EST | 150.00 | 7.47 | 5.50 | 7.20 | 0.00 | - | 2 | 61 | 56.45% |
| TTWO220128C00152500 | 2022-01-27 2:58PM EST | 152.50 | 5.22 | 3.50 | 3.90 | 0.00 | - | 4 | 44 | 41.41% |
| TTWO220128C00155000 | 2022-01-28 10:26AM EST | 155.00 | 1.55 | 1.45 | 2.00 | -1.47 | -48.68% | 1 | 46 | 41.07% |
| TTWO220128C00157500 | 2022-01-28 10:03AM EST | 157.50 | 0.65 | 0.40 | 0.75 | -1.10 | -62.86% | 2 | 258 | 39.94% |
| TTWO220128C00160000 | 2022-01-28 10:03AM EST | 160.00 | 0.20 | 0.10 | 0.25 | -0.50 | -71.43% | 3 | 496 | 42.68% |
| TTWO220128C00162500 | 2022-01-27 1:40PM EST | 162.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 8 | 110 | 56.84% |
| TTWO220128C00165000 | 2022-01-27 2:06PM EST | 165.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 266 | 67.97% |
| TTWO220128C00167500 | 2022-01-28 10:01AM EST | 167.50 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3 | 700 | 60.94% |
| TTWO220128C00170000 | 2022-01-27 3:08PM EST | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 347 | 88.67% |
| TTWO220128C00172500 | 2022-01-27 9:36AM EST | 172.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 56 | 69 | 131.45% |
| TTWO220128C00175000 | 2022-01-27 3:08PM EST | 175.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 12 | 132 | 112.89% |
| TTWO220128C00177500 | 2022-01-26 1:10PM EST | 177.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 102.34% |
| TTWO220128C00180000 | 2022-01-26 10:21AM EST | 180.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 109 | 172.46% |
| TTWO220128C00182500 | 2022-01-26 3:23PM EST | 182.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 121 | 121.88% |
| TTWO220128C00185000 | 2022-01-26 3:04PM EST | 185.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 126 | 197.85% |
| TTWO220128C00187500 | 2022-01-26 9:30AM EST | 187.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 209.96% |
| TTWO220128C00190000 | 2022-01-28 9:45AM EST | 190.00 | 0.40 | 0.00 | 0.75 | +0.25 | +166.67% | 1 | 77 | 221.88% |
| TTWO220128C00195000 | 2022-01-20 10:20AM EST | 195.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 244.53% |
| TTWO220128C00200000 | 2022-01-24 1:51PM EST | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 266.41% |
| TTWO220128C00205000 | 2021-12-28 11:44AM EST | 205.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 10 | 36 | 267.97% |
| TTWO220128C00215000 | 2022-01-21 10:20AM EST | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 34 | 326.95% |
| TTWO220128C00220000 | 2022-01-21 1:59PM EST | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 49 | 49 | 345.70% |
| TTWO220128C00230000 | 2022-01-25 3:32PM EST | 230.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 381.25% |
| TTWO220128C00250000 | 2022-01-20 2:38PM EST | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 208 | 360.16% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220128P00115000 | 2022-01-19 12:16PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 226.56% |
| TTWO220128P00120000 | 2022-01-25 10:50AM EST | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 198.44% |
| TTWO220128P00125000 | 2022-01-24 11:45AM EST | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 255.86% |
| TTWO220128P00130000 | 2022-01-24 12:20PM EST | 130.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 31 | 32 | 156.25% |
| TTWO220128P00131000 | 2022-01-25 11:25AM EST | 131.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 211.13% |
| TTWO220128P00133000 | 2022-01-20 1:34PM EST | 133.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 0 | 196.29% |
| TTWO220128P00134000 | 2022-01-26 3:51PM EST | 134.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 153.13% |
| TTWO220128P00135000 | 2022-01-24 12:20PM EST | 135.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 181.64% |
| TTWO220128P00138000 | 2022-01-24 10:30AM EST | 138.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 159.57% |
| TTWO220128P00139000 | 2022-01-24 1:19PM EST | 139.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 152.15% |
| TTWO220128P00140000 | 2022-01-25 12:34PM EST | 140.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 144.92% |
| TTWO220128P00142000 | 2022-01-24 1:19PM EST | 142.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 130.08% |
| TTWO220128P00143000 | 2022-01-25 2:30PM EST | 143.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 122.75% |
| TTWO220128P00144000 | 2022-01-14 11:38AM EST | 144.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 115.33% |
| TTWO220128P00145000 | 2022-01-25 3:26PM EST | 145.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 95.12% |
| TTWO220128P00146000 | 2022-01-24 11:24AM EST | 146.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 88.28% |
| TTWO220128P00147000 | 2022-01-25 2:21PM EST | 147.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 3 | 18 | 91.02% |
| TTWO220128P00148000 | 2022-01-26 9:40AM EST | 148.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 85.16% |
| TTWO220128P00149000 | 2022-01-24 1:13PM EST | 149.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | 2 | 107 | 75.78% |
| TTWO220128P00150000 | 2022-01-27 12:39PM EST | 150.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 368 | 1,414 | 54.10% |
| TTWO220128P00152500 | 2022-01-28 10:12AM EST | 152.50 | 0.20 | 0.10 | 0.30 | -0.31 | -60.78% | 1 | 216 | 45.12% |
| TTWO220128P00155000 | 2022-01-28 10:17AM EST | 155.00 | 0.75 | 0.60 | 0.85 | -0.16 | -17.58% | 6 | 139 | 41.70% |
| TTWO220128P00157500 | 2022-01-28 10:17AM EST | 157.50 | 2.22 | 1.70 | 2.05 | +0.05 | +2.30% | 3 | 473 | 38.97% |
| TTWO220128P00160000 | 2022-01-28 9:40AM EST | 160.00 | 2.75 | 3.50 | 4.30 | -0.75 | -21.43% | 1 | 439 | 53.32% |
| TTWO220128P00162500 | 2022-01-28 10:20AM EST | 162.50 | 6.60 | 5.70 | 6.70 | -0.90 | -12.00% | 2 | 131 | 67.58% |
| TTWO220128P00165000 | 2022-01-28 10:20AM EST | 165.00 | 9.00 | 8.20 | 9.20 | +2.20 | +32.35% | 21 | 700 | 84.86% |
| TTWO220128P00167500 | 2022-01-28 10:26AM EST | 167.50 | 11.80 | 11.20 | 12.00 | +2.80 | +31.11% | 20 | 237 | 93.36% |
| TTWO220128P00170000 | 2022-01-27 9:55AM EST | 170.00 | 11.85 | 13.00 | 14.40 | 0.00 | - | 1 | 181 | 130.37% |
| TTWO220128P00172500 | 2022-01-21 2:46PM EST | 172.50 | 8.10 | 15.90 | 17.70 | 0.00 | - | 19 | 9 | 138.97% |
| TTWO220128P00175000 | 2022-01-25 2:57PM EST | 175.00 | 14.00 | 18.50 | 20.20 | 0.00 | - | 1 | 65 | 157.42% |
| TTWO220128P00177500 | 2022-01-21 11:45AM EST | 177.50 | 11.90 | 20.80 | 22.20 | 0.00 | - | 1 | 5 | 135.94% |
| TTWO220128P00180000 | 2022-01-20 3:42PM EST | 180.00 | 16.50 | 23.50 | 24.80 | 0.00 | - | 1 | 42 | 166.80% |
| TTWO220128P00182500 | 2022-01-24 9:30AM EST | 182.50 | 21.50 | 25.70 | 27.80 | 0.00 | - | 2 | 1 | 189.84% |
| TTWO220128P00185000 | 2021-12-21 3:37PM EST | 185.00 | 12.67 | 19.20 | 21.80 | 0.00 | - | - | 15 | 0.00% |
| TTWO220128P00190000 | 2022-01-27 10:37AM EST | 190.00 | 32.60 | 32.50 | 35.70 | 0.00 | - | 1 | 1 | 208.59% |
| TTWO220128P00195000 | 2021-12-27 9:33AM EST | 195.00 | 17.66 | 35.60 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
