Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230127C00097000 | 2022-12-21 12:14PM EST | 97.00 | 5.25 | 9.50 | 10.25 | 0.00 | - | - | 5 | 0.00% |
| TTWO230127C00098000 | 2023-01-13 10:33AM EST | 98.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TTWO230127C00099000 | 2023-01-26 12:21PM EST | 99.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TTWO230127C00100000 | 2023-01-19 3:53PM EST | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| TTWO230127C00101000 | 2023-01-20 9:35AM EST | 101.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TTWO230127C00102000 | 2023-01-23 10:07AM EST | 102.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TTWO230127C00103000 | 2023-01-23 10:10AM EST | 103.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| TTWO230127C00104000 | 2023-01-26 12:21PM EST | 104.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| TTWO230127C00105000 | 2023-01-26 3:04PM EST | 105.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| TTWO230127C00106000 | 2023-01-26 11:21AM EST | 106.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,624 | 0.00% |
| TTWO230127C00107000 | 2023-01-26 12:45PM EST | 107.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 157 | 1,628 | 0.00% |
| TTWO230127C00108000 | 2023-01-26 2:40PM EST | 108.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 23 | 546 | 0.00% |
| TTWO230127C00109000 | 2023-01-26 10:40AM EST | 109.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 3,412 | 0.00% |
| TTWO230127C00110000 | 2023-01-26 3:53PM EST | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 199 | 0.00% |
| TTWO230127C00111000 | 2023-01-26 2:15PM EST | 111.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| TTWO230127C00112000 | 2023-01-26 3:19PM EST | 112.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 148 | 0.78% |
| TTWO230127C00113000 | 2023-01-26 3:59PM EST | 113.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 6.25% |
| TTWO230127C00114000 | 2023-01-24 3:09PM EST | 114.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 12.50% |
| TTWO230127C00115000 | 2023-01-26 3:59PM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| TTWO230127C00117000 | 2023-01-25 9:31AM EST | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TTWO230127C00118000 | 2023-01-24 1:07PM EST | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 25.00% |
| TTWO230127C00119000 | 2023-01-24 10:39AM EST | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| TTWO230127C00120000 | 2023-01-25 2:23PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 25.00% |
| TTWO230127C00125000 | 2023-01-26 3:24PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 90 | 50.00% |
| TTWO230127C00130000 | 2023-01-26 11:48AM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230127P00080000 | 2023-01-13 3:20PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TTWO230127P00085000 | 2023-01-19 10:11AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 50.00% |
| TTWO230127P00087000 | 2023-01-03 10:13AM EST | 87.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TTWO230127P00088000 | 2023-01-09 11:38AM EST | 88.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,235 | 50.00% |
| TTWO230127P00089000 | 2023-01-25 10:19AM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TTWO230127P00090000 | 2023-01-12 1:35PM EST | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TTWO230127P00091000 | 2023-01-11 10:29AM EST | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| TTWO230127P00092000 | 2023-01-19 3:58PM EST | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TTWO230127P00093000 | 2023-01-20 12:05PM EST | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| TTWO230127P00094000 | 2023-01-24 12:21PM EST | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| TTWO230127P00095000 | 2023-01-24 11:22AM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 831 | 50.00% |
| TTWO230127P00096000 | 2023-01-24 2:36PM EST | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 50.00% |
| TTWO230127P00097000 | 2023-01-24 1:26PM EST | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TTWO230127P00098000 | 2023-01-24 1:01PM EST | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| TTWO230127P00099000 | 2023-01-24 1:01PM EST | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 50.00% |
| TTWO230127P00100000 | 2023-01-23 11:08AM EST | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
| TTWO230127P00101000 | 2023-01-23 12:08PM EST | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| TTWO230127P00102000 | 2023-01-24 2:02PM EST | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 864 | 50.00% |
| TTWO230127P00103000 | 2023-01-24 2:38PM EST | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 50.00% |
| TTWO230127P00104000 | 2023-01-25 10:15AM EST | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| TTWO230127P00105000 | 2023-01-26 3:17PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 25.00% |
| TTWO230127P00106000 | 2023-01-24 10:09AM EST | 106.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| TTWO230127P00107000 | 2023-01-26 11:54AM EST | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| TTWO230127P00108000 | 2023-01-25 2:47PM EST | 108.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 91 | 12.50% |
| TTWO230127P00109000 | 2023-01-25 3:57PM EST | 109.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 12.50% |
| TTWO230127P00110000 | 2023-01-26 3:53PM EST | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 6.25% |
| TTWO230127P00115000 | 2023-01-09 12:08PM EST | 115.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO230127P00120000 | 2023-01-19 9:51AM EST | 120.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230127P00135000 | 2023-01-05 1:26PM EST | 135.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
