Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00095000 | 2022-08-29 10:11AM EDT | 95.00 | 29.35 | 16.30 | 17.45 | 0.00 | - | - | 2 | 0.00% |
| TTWO221007C00100000 | 2022-10-03 11:52AM EDT | 100.00 | 13.05 | 12.75 | 14.35 | +3.00 | +29.85% | 2 | 12 | 74.61% |
| TTWO221007C00102000 | 2022-09-30 12:42PM EDT | 102.00 | 9.19 | 11.15 | 12.00 | 0.00 | - | 1 | 1 | 66.80% |
| TTWO221007C00104000 | 2022-09-27 1:01PM EDT | 104.00 | 7.40 | 9.40 | 10.30 | 0.00 | - | - | 2 | 70.90% |
| TTWO221007C00105000 | 2022-09-29 10:30AM EDT | 105.00 | 7.74 | 8.45 | 9.50 | 0.00 | - | - | 11 | 70.22% |
| TTWO221007C00106000 | 2022-09-26 11:46AM EDT | 106.00 | 4.45 | 7.50 | 8.25 | 0.00 | - | - | 3 | 60.50% |
| TTWO221007C00107000 | 2022-10-03 1:21PM EDT | 107.00 | 6.38 | 6.55 | 7.20 | +0.88 | +16.00% | 1 | 5 | 54.59% |
| TTWO221007C00108000 | 2022-10-03 10:14AM EDT | 108.00 | 4.50 | 5.80 | 6.40 | +1.10 | +32.35% | 3 | 2 | 55.86% |
| TTWO221007C00109000 | 2022-09-30 10:38AM EDT | 109.00 | 4.25 | 5.00 | 5.50 | 0.00 | - | 2 | 34 | 53.52% |
| TTWO221007C00110000 | 2022-10-03 1:43PM EDT | 110.00 | 4.15 | 4.30 | 4.65 | +0.75 | +22.06% | 15 | 17 | 52.20% |
| TTWO221007C00111000 | 2022-10-03 3:22PM EDT | 111.00 | 3.85 | 3.55 | 3.90 | +1.10 | +40.00% | 16 | 24 | 50.39% |
| TTWO221007C00112000 | 2022-10-03 3:38PM EDT | 112.00 | 3.10 | 2.92 | 3.25 | +1.42 | +84.52% | 36 | 21 | 53.37% |
| TTWO221007C00113000 | 2022-10-03 2:19PM EDT | 113.00 | 2.43 | 2.37 | 2.56 | +1.16 | +91.34% | 14 | 16 | 50.24% |
| TTWO221007C00114000 | 2022-10-03 10:54AM EDT | 114.00 | 1.66 | 1.86 | 2.08 | -0.16 | -8.79% | 18 | 14 | 50.27% |
| TTWO221007C00115000 | 2022-10-03 3:28PM EDT | 115.00 | 1.64 | 1.41 | 1.74 | +0.57 | +53.27% | 17 | 58 | 51.90% |
| TTWO221007C00116000 | 2022-10-03 2:57PM EDT | 116.00 | 1.33 | 1.09 | 1.34 | +0.17 | +14.66% | 24 | 39 | 50.88% |
| TTWO221007C00117000 | 2022-10-03 2:58PM EDT | 117.00 | 1.03 | 0.80 | 1.00 | +0.25 | +32.05% | 22 | 12 | 49.76% |
| TTWO221007C00118000 | 2022-10-03 10:45AM EDT | 118.00 | 0.60 | 0.58 | 0.76 | +0.02 | +3.45% | 17 | 0 | 49.66% |
| TTWO221007C00119000 | 2022-10-03 3:16PM EDT | 119.00 | 0.54 | 0.44 | 0.58 | -0.01 | -1.82% | 11 | 23 | 50.00% |
| TTWO221007C00120000 | 2022-10-03 2:27PM EDT | 120.00 | 0.40 | 0.33 | 0.49 | +0.15 | +60.00% | 167 | 24 | 52.20% |
| TTWO221007C00121000 | 2022-10-03 3:54PM EDT | 121.00 | 0.27 | 0.25 | 0.34 | -0.25 | -48.08% | 12 | 13 | 51.17% |
| TTWO221007C00122000 | 2022-10-03 1:05PM EDT | 122.00 | 0.22 | 0.19 | 0.27 | -0.18 | -45.00% | 93 | 99 | 50.29% |
| TTWO221007C00123000 | 2022-09-30 2:30PM EDT | 123.00 | 0.17 | 0.15 | 0.23 | 0.00 | - | 7 | 47 | 52.05% |
| TTWO221007C00124000 | 2022-10-03 11:48AM EDT | 124.00 | 0.14 | 0.12 | 0.18 | -0.13 | -48.15% | 200 | 85 | 53.22% |
| TTWO221007C00125000 | 2022-09-30 11:48AM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 58 | 54.88% |
| TTWO221007C00126000 | 2022-09-29 11:15AM EDT | 126.00 | 0.20 | 0.04 | 0.33 | 0.00 | - | 11 | 25 | 63.28% |
| TTWO221007C00127000 | 2022-09-29 11:18AM EDT | 127.00 | 0.17 | 0.03 | 0.23 | 0.00 | - | 4 | 38 | 62.31% |
| TTWO221007C00128000 | 2022-09-26 10:40AM EDT | 128.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 7 | 30 | 66.80% |
| TTWO221007C00129000 | 2022-09-26 10:49AM EDT | 129.00 | 0.15 | 0.02 | 0.19 | 0.00 | - | 2 | 35 | 66.60% |
| TTWO221007C00130000 | 2022-10-03 3:44PM EDT | 130.00 | 0.05 | 0.02 | 0.09 | -0.20 | -80.00% | 1 | 434 | 62.89% |
| TTWO221007C00131000 | 2022-09-29 11:13AM EDT | 131.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 4 | 31 | 69.92% |
| TTWO221007C00132000 | 2022-09-29 11:13AM EDT | 132.00 | 0.12 | 0.02 | 0.23 | 0.00 | - | 1 | 16 | 78.52% |
| TTWO221007C00133000 | 2022-09-29 11:13AM EDT | 133.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 89 | 173 | 69.53% |
| TTWO221007C00134000 | 2022-09-19 3:55PM EDT | 134.00 | 1.51 | 0.02 | 0.19 | 0.00 | - | 20 | 38 | 82.23% |
| TTWO221007C00135000 | 2022-09-30 2:03PM EDT | 135.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 1 | 13 | 82.42% |
| TTWO221007C00136000 | 2022-09-22 11:48AM EDT | 136.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 5 | 37 | 86.13% |
| TTWO221007C00137000 | 2022-09-16 2:37PM EDT | 137.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 47 | 48 | 86.72% |
| TTWO221007C00138000 | 2022-10-03 10:31AM EDT | 138.00 | 0.05 | 0.01 | 0.13 | -1.40 | -96.55% | 10 | 2 | 88.28% |
| TTWO221007C00139000 | 2022-10-03 10:54AM EDT | 139.00 | 0.04 | 0.01 | 0.12 | -0.89 | -95.70% | 10 | 1 | 90.23% |
| TTWO221007C00140000 | 2022-09-27 1:20PM EDT | 140.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 7 | 547 | 85.55% |
| TTWO221007C00145000 | 2022-09-14 3:50PM EDT | 145.00 | 0.68 | 0.01 | 0.11 | 0.00 | - | 1 | 9 | 104.69% |
| TTWO221007C00150000 | 2022-09-14 3:50PM EDT | 150.00 | 0.40 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 107.03% |
| TTWO221007C00155000 | 2022-09-30 10:34AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 24 | 106.25% |
| TTWO221007C00170000 | 2022-09-20 12:45PM EDT | 170.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 0 | 173.05% |
| TTWO221007C00175000 | 2022-09-12 12:38PM EDT | 175.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 1 | 179.69% |
| TTWO221007C00180000 | 2022-10-03 1:48PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 95 | 154.69% |
| TTWO221007C00185000 | 2022-10-03 3:46PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 599 | 1,205 | 162.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007P00070000 | 2022-09-26 2:43PM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 150.00% |
| TTWO221007P00075000 | 2022-09-30 10:51AM EDT | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 19 | 165.63% |
| TTWO221007P00078000 | 2022-09-30 9:52AM EDT | 78.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 137.50% |
| TTWO221007P00079000 | 2022-09-30 9:52AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 136.72% |
| TTWO221007P00080000 | 2022-09-30 9:54AM EDT | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 125.00% |
| TTWO221007P00087000 | 2022-10-03 10:57AM EDT | 87.00 | 0.05 | 0.01 | 0.18 | -0.09 | -64.29% | 10 | 2 | 123.44% |
| TTWO221007P00090000 | 2022-09-27 12:26PM EDT | 90.00 | 0.29 | 0.01 | 0.30 | 0.00 | - | - | 4 | 118.75% |
| TTWO221007P00092000 | 2022-09-26 1:12PM EDT | 92.00 | 0.50 | 0.02 | 0.19 | 0.00 | - | - | 0 | 102.15% |
| TTWO221007P00094000 | 2022-09-30 3:24PM EDT | 94.00 | 0.16 | 0.02 | 0.23 | 0.00 | - | 1 | 1 | 95.90% |
| TTWO221007P00095000 | 2022-09-26 12:54PM EDT | 95.00 | 0.76 | 0.03 | 0.35 | 0.00 | - | - | 1 | 98.63% |
| TTWO221007P00096000 | 2022-10-03 2:20PM EDT | 96.00 | 0.07 | 0.03 | 0.29 | -0.28 | -80.00% | 1 | 0 | 90.63% |
| TTWO221007P00097000 | 2022-09-29 10:18AM EDT | 97.00 | 0.33 | 0.02 | 0.40 | 0.00 | - | - | 3 | 90.82% |
| TTWO221007P00098000 | 2022-09-30 11:40AM EDT | 98.00 | 0.25 | 0.01 | 0.41 | 0.00 | - | 4 | 0 | 85.94% |
| TTWO221007P00099000 | 2022-09-29 12:05PM EDT | 99.00 | 0.44 | 0.07 | 0.14 | 0.00 | - | - | 1 | 70.90% |
| TTWO221007P00100000 | 2022-10-03 3:34PM EDT | 100.00 | 0.14 | 0.05 | 0.26 | -0.29 | -67.44% | 2 | 25 | 71.48% |
| TTWO221007P00101000 | 2022-09-26 2:33PM EDT | 101.00 | 1.46 | 0.08 | 0.21 | 0.00 | - | - | 16 | 66.02% |
| TTWO221007P00102000 | 2022-10-03 3:04PM EDT | 102.00 | 0.16 | 0.16 | 0.22 | -0.52 | -76.47% | 6 | 73 | 65.04% |
| TTWO221007P00103000 | 2022-09-27 12:19PM EDT | 103.00 | 1.54 | 0.19 | 0.26 | 0.00 | - | - | 29 | 62.50% |
| TTWO221007P00104000 | 2022-10-03 3:54PM EDT | 104.00 | 0.25 | 0.24 | 0.32 | -0.73 | -74.49% | 31 | 20 | 60.74% |
| TTWO221007P00105000 | 2022-10-03 10:21AM EDT | 105.00 | 0.82 | 0.29 | 0.39 | -0.06 | -6.82% | 2 | 37 | 58.59% |
| TTWO221007P00106000 | 2022-09-30 2:07PM EDT | 106.00 | 1.29 | 0.37 | 0.48 | 0.00 | - | 1 | 19 | 56.93% |
| TTWO221007P00107000 | 2022-09-27 2:36PM EDT | 107.00 | 2.77 | 0.46 | 0.59 | 0.00 | - | 5 | 23 | 54.98% |
| TTWO221007P00108000 | 2022-09-30 2:04PM EDT | 108.00 | 2.00 | 0.58 | 0.78 | 0.00 | - | 2 | 34 | 54.00% |
| TTWO221007P00109000 | 2022-10-03 11:37AM EDT | 109.00 | 1.05 | 0.74 | 0.97 | -1.19 | -53.12% | 19 | 5 | 52.54% |
| TTWO221007P00110000 | 2022-10-03 12:19PM EDT | 110.00 | 1.28 | 0.95 | 1.18 | -1.06 | -45.30% | 45 | 53 | 50.98% |
| TTWO221007P00111000 | 2022-10-03 10:18AM EDT | 111.00 | 2.65 | 1.22 | 1.46 | -0.25 | -8.62% | 8 | 0 | 52.56% |
| TTWO221007P00112000 | 2022-10-03 12:12PM EDT | 112.00 | 1.85 | 1.54 | 1.78 | -1.70 | -47.89% | 5 | 51 | 50.98% |
| TTWO221007P00113000 | 2022-10-03 3:05PM EDT | 113.00 | 1.91 | 1.94 | 2.19 | -2.19 | -53.41% | 36 | 14 | 50.05% |
| TTWO221007P00114000 | 2022-10-03 2:08PM EDT | 114.00 | 2.72 | 2.44 | 2.68 | -1.83 | -40.22% | 1 | 33 | 49.41% |
| TTWO221007P00115000 | 2022-10-03 3:40PM EDT | 115.00 | 3.05 | 2.97 | 3.30 | -3.45 | -53.08% | 13 | 37 | 50.15% |
| TTWO221007P00116000 | 2022-09-28 1:23PM EDT | 116.00 | 5.25 | 3.60 | 4.00 | 0.00 | - | 6 | 0 | 51.32% |
| TTWO221007P00117000 | 2022-09-28 3:54PM EDT | 117.00 | 4.51 | 4.25 | 4.70 | 0.00 | - | 4 | 15 | 51.22% |
| TTWO221007P00118000 | 2022-09-29 2:57PM EDT | 118.00 | 9.45 | 5.05 | 5.45 | 0.00 | - | 2 | 15 | 51.07% |
| TTWO221007P00119000 | 2022-09-22 9:52AM EDT | 119.00 | 6.20 | 5.80 | 6.45 | 0.00 | - | - | 20 | 56.93% |
| TTWO221007P00120000 | 2022-09-30 3:23PM EDT | 120.00 | 11.00 | 6.55 | 7.55 | 0.00 | - | 9 | 13 | 65.48% |
| TTWO221007P00121000 | 2022-09-21 2:40PM EDT | 121.00 | 4.63 | 7.60 | 8.20 | 0.00 | - | - | 3 | 59.67% |
| TTWO221007P00122000 | 2022-09-06 1:00PM EDT | 122.00 | 6.98 | 8.30 | 9.60 | 0.00 | - | 2 | 2 | 54.30% |
| TTWO221007P00123000 | 2022-08-30 12:17PM EDT | 123.00 | 5.77 | 12.35 | 13.00 | 0.00 | - | 2 | 2 | 137.89% |
| TTWO221007P00124000 | 2022-09-22 12:00PM EDT | 124.00 | 9.28 | 10.25 | 11.25 | 0.00 | - | - | 18 | 50.00% |
| TTWO221007P00125000 | 2022-09-23 10:32AM EDT | 125.00 | 16.10 | 11.35 | 12.20 | 0.00 | - | 7 | 13 | 55.76% |
| TTWO221007P00127000 | 2022-09-14 11:34AM EDT | 127.00 | 4.90 | 13.25 | 14.05 | 0.00 | - | 2 | 6 | 80.27% |
| TTWO221007P00128000 | 2022-09-16 11:36AM EDT | 128.00 | 5.90 | 14.25 | 15.10 | 0.00 | - | - | 0 | 53.13% |
| TTWO221007P00133000 | 2022-09-15 9:50AM EDT | 133.00 | 6.86 | 19.30 | 20.00 | 0.00 | - | 1 | 1 | 57.81% |
| TTWO221007P00139000 | 2022-09-14 11:00AM EDT | 139.00 | 12.55 | 25.15 | 26.05 | 0.00 | - | 4 | 0 | 124.32% |
© 2022 Yahoo. All rights reserved.
