Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208C00122000 | 2023-11-28 1:27PM EST | 122.00 | 35.45 | 34.85 | 35.90 | 0.00 | - | - | 1 | 149.22% |
| TTWO231208C00130000 | 2023-11-28 1:57PM EST | 130.00 | 27.55 | 26.70 | 29.30 | 0.00 | - | - | 1 | 181.93% |
| TTWO231208C00132000 | 2023-11-28 1:57PM EST | 132.00 | 25.55 | 24.60 | 27.30 | 0.00 | - | 1 | 25 | 167.38% |
| TTWO231208C00134000 | 2023-11-29 11:10AM EST | 134.00 | 22.60 | 22.60 | 25.35 | 0.00 | - | 1 | 2 | 157.62% |
| TTWO231208C00135000 | 2023-12-06 9:33AM EST | 135.00 | 22.50 | 21.85 | 24.50 | +22.50 | - | 3 | 2 | 162.99% |
| TTWO231208C00136000 | 2023-11-28 9:54AM EST | 136.00 | 21.90 | 20.90 | 23.40 | 0.00 | - | 1 | 3 | 155.76% |
| TTWO231208C00139000 | 2023-11-28 12:05PM EST | 139.00 | 18.85 | 17.90 | 18.95 | 0.00 | - | 1 | 18 | 87.89% |
| TTWO231208C00140000 | 2023-12-05 9:30AM EST | 140.00 | 17.55 | 15.75 | 19.40 | 0.00 | - | 1 | 1 | 98.83% |
| TTWO231208C00142000 | 2023-12-01 10:50AM EST | 142.00 | 15.91 | 13.65 | 16.00 | 0.00 | - | 3 | 6 | 113.67% |
| TTWO231208C00143000 | 2023-12-06 12:53PM EST | 143.00 | 14.80 | 12.00 | 15.00 | +7.66 | +107.28% | 330 | 327 | 107.91% |
| TTWO231208C00144000 | 2023-11-21 1:48PM EST | 144.00 | 12.31 | 12.85 | 15.30 | 0.00 | - | 5 | 35 | 105.47% |
| TTWO231208C00145000 | 2023-12-05 9:53AM EST | 145.00 | 11.00 | 10.15 | 13.00 | 0.00 | - | 1 | 6 | 96.48% |
| TTWO231208C00146000 | 2023-12-04 10:00AM EST | 146.00 | 10.55 | 9.70 | 12.15 | 0.00 | - | 4 | 4 | 96.63% |
| TTWO231208C00147000 | 2023-12-05 10:28AM EST | 147.00 | 7.60 | 8.30 | 12.45 | 0.00 | - | 1 | 5 | 131.64% |
| TTWO231208C00148000 | 2023-12-06 9:36AM EST | 148.00 | 9.99 | 8.25 | 9.85 | +0.94 | +10.39% | 1 | 27 | 72.85% |
| TTWO231208C00149000 | 2023-11-20 10:52AM EST | 149.00 | 7.80 | 6.20 | 10.25 | 0.00 | - | 1 | 17 | 111.33% |
| TTWO231208C00150000 | 2023-12-06 10:55AM EST | 150.00 | 7.80 | 6.10 | 9.50 | +2.20 | +39.29% | 3 | 40 | 59.47% |
| TTWO231208C00152500 | 2023-12-06 2:14PM EST | 152.50 | 4.93 | 4.90 | 7.20 | +0.78 | +18.80% | 63 | 83 | 66.75% |
| TTWO231208C00155000 | 2023-12-06 2:39PM EST | 155.00 | 2.97 | 2.75 | 3.20 | +0.47 | +18.80% | 37 | 634 | 39.21% |
| TTWO231208C00157500 | 2023-12-06 3:59PM EST | 157.50 | 1.41 | 1.41 | 1.53 | -0.06 | -4.08% | 488 | 609 | 34.82% |
| TTWO231208C00160000 | 2023-12-06 3:58PM EST | 160.00 | 0.52 | 0.47 | 0.60 | -0.16 | -23.53% | 1,082 | 2,060 | 34.03% |
| TTWO231208C00162500 | 2023-12-06 3:01PM EST | 162.50 | 0.22 | 0.16 | 0.24 | -0.09 | -29.03% | 307 | 727 | 36.38% |
| TTWO231208C00165000 | 2023-12-06 3:44PM EST | 165.00 | 0.06 | 0.06 | 0.13 | -0.10 | -62.50% | 215 | 844 | 41.60% |
| TTWO231208C00167500 | 2023-12-06 3:15PM EST | 167.50 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 75 | 322 | 45.90% |
| TTWO231208C00170000 | 2023-12-06 3:28PM EST | 170.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 21 | 1,782 | 51.76% |
| TTWO231208C00172500 | 2023-12-06 1:11PM EST | 172.50 | 0.02 | 0.02 | 0.08 | -0.06 | -75.00% | 1 | 288 | 59.77% |
| TTWO231208C00175000 | 2023-12-06 9:33AM EST | 175.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 64 | 61.72% |
| TTWO231208C00180000 | 2023-12-05 11:41AM EST | 180.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 84 | 160 | 81.25% |
| TTWO231208C00182500 | 2023-12-05 9:30AM EST | 182.50 | 0.19 | 0.00 | 0.74 | +0.19 | - | - | 62 | 125.68% |
| TTWO231208C00185000 | 2023-12-05 9:30AM EST | 185.00 | 0.02 | 0.00 | 0.10 | +0.02 | - | - | 10 | 96.88% |
| TTWO231208C00195000 | 2023-11-21 12:17PM EST | 195.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 168.16% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208P00110000 | 2023-11-09 12:58PM EST | 110.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 2 | 181.25% |
| TTWO231208P00120000 | 2023-12-04 11:28AM EST | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 850 | 179 | 140.63% |
| TTWO231208P00122000 | 2023-11-14 12:01PM EST | 122.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 161.72% |
| TTWO231208P00123000 | 2023-11-27 12:45PM EST | 123.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 157.03% |
| TTWO231208P00125000 | 2023-11-08 3:46PM EST | 125.00 | 0.70 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 120.31% |
| TTWO231208P00126000 | 2023-10-30 10:34AM EST | 126.00 | 4.93 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 202.15% |
| TTWO231208P00130000 | 2023-12-04 9:30AM EST | 130.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 125.78% |
| TTWO231208P00132000 | 2023-11-14 12:01PM EST | 132.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 117.19% |
| TTWO231208P00134000 | 2023-12-05 9:30AM EST | 134.00 | 0.02 | 0.00 | 0.35 | +0.02 | - | - | 10 | 119.14% |
| TTWO231208P00136000 | 2023-11-13 12:42PM EST | 136.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 82.03% |
| TTWO231208P00137000 | 2023-11-08 11:56AM EST | 137.00 | 2.31 | 0.00 | 0.21 | 0.00 | - | - | 68 | 96.48% |
| TTWO231208P00138000 | 2023-12-05 9:33AM EST | 138.00 | 0.07 | 0.00 | 0.06 | +0.07 | - | - | 3 | 76.56% |
| TTWO231208P00139000 | 2023-12-05 11:29AM EST | 139.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 56 | 73.05% |
| TTWO231208P00140000 | 2023-12-05 9:31AM EST | 140.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 19 | 75.39% |
| TTWO231208P00141000 | 2023-12-05 12:46PM EST | 141.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 65.63% |
| TTWO231208P00142000 | 2023-11-29 3:31PM EST | 142.00 | 0.64 | 0.01 | 0.07 | 0.00 | - | 3 | 8 | 64.45% |
| TTWO231208P00143000 | 2023-12-04 11:12AM EST | 143.00 | 0.26 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 58.20% |
| TTWO231208P00144000 | 2023-12-05 12:55PM EST | 144.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 13 | 15 | 55.47% |
| TTWO231208P00145000 | 2023-12-05 12:51PM EST | 145.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 23 | 1,882 | 51.95% |
| TTWO231208P00146000 | 2023-12-05 11:31AM EST | 146.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 15 | 12 | 50.78% |
| TTWO231208P00147000 | 2023-12-05 10:58AM EST | 147.00 | 0.26 | 0.00 | 0.13 | 0.00 | - | 49 | 64 | 55.66% |
| TTWO231208P00148000 | 2023-12-06 9:49AM EST | 148.00 | 0.02 | 0.01 | 0.08 | -0.08 | -80.00% | 1 | 39 | 46.48% |
| TTWO231208P00149000 | 2023-12-06 9:33AM EST | 149.00 | 0.05 | 0.02 | 0.20 | -0.07 | -58.33% | 12 | 72 | 51.37% |
| TTWO231208P00150000 | 2023-12-06 3:58PM EST | 150.00 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 70 | 185 | 39.65% |
| TTWO231208P00152500 | 2023-12-06 3:59PM EST | 152.50 | 0.14 | 0.14 | 0.20 | -0.25 | -64.10% | 42 | 258 | 33.89% |
| TTWO231208P00155000 | 2023-12-06 3:54PM EST | 155.00 | 0.74 | 0.50 | 0.61 | -0.51 | -40.80% | 215 | 527 | 32.32% |
| TTWO231208P00157500 | 2023-12-06 3:43PM EST | 157.50 | 1.76 | 1.47 | 1.54 | -0.78 | -30.71% | 110 | 309 | 31.15% |
| TTWO231208P00160000 | 2023-12-06 3:54PM EST | 160.00 | 3.60 | 2.92 | 3.25 | -1.06 | -22.75% | 7 | 97 | 33.20% |
| TTWO231208P00162500 | 2023-12-05 10:41AM EST | 162.50 | 9.17 | 5.10 | 5.55 | 0.00 | - | 2 | 12 | 41.55% |
| TTWO231208P00165000 | 2023-11-29 9:58AM EST | 165.00 | 8.15 | 6.00 | 10.00 | 0.00 | - | 1 | 2 | 51.95% |
| TTWO231208P00170000 | 2023-11-28 10:49AM EST | 170.00 | 12.55 | 12.25 | 13.25 | 0.00 | - | - | 1 | 54.69% |
| TTWO231208P00172500 | 2023-12-05 1:38PM EST | 172.50 | 17.40 | 14.65 | 15.90 | 0.00 | - | 1 | 1 | 66.41% |
| TTWO231208P00177500 | 2023-12-05 10:13AM EST | 177.50 | 23.25 | 19.70 | 21.05 | +23.25 | - | - | 0 | 93.95% |
| TTWO231208P00180000 | 2023-11-27 9:51AM EST | 180.00 | 23.26 | 21.95 | 23.25 | 0.00 | - | - | 0 | 128.71% |
| TTWO231208P00182500 | 2023-12-06 10:02AM EST | 182.50 | 24.50 | 24.60 | 27.35 | +24.50 | - | 1 | 0 | 150.20% |
| TTWO231208P00185000 | 2023-12-04 10:16AM EST | 185.00 | 29.40 | 27.10 | 28.10 | +29.40 | - | - | 0 | 138.18% |
| TTWO231208P00190000 | 2023-12-06 10:14AM EST | 190.00 | 32.75 | 30.75 | 33.25 | +32.75 | - | 2 | 0 | 165.82% |
| TTWO231208P00195000 | 2023-12-04 1:56PM EST | 195.00 | 38.50 | 35.85 | 38.40 | +38.50 | - | - | 0 | 192.58% |
© 2023 Yahoo. All rights reserved.