Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230922C00130000 | 2023-09-13 12:13PM EDT | 130.00 | 13.81 | 5.85 | 6.15 | 0.00 | - | 2 | 3 | 46.58% |
| TTWO230922C00132000 | 2023-09-20 10:12AM EDT | 132.00 | 11.69 | 3.90 | 4.70 | 0.00 | - | 2 | 0 | 55.32% |
| TTWO230922C00135000 | 2023-09-21 12:53PM EDT | 135.00 | 1.67 | 1.48 | 1.70 | -7.17 | -81.11% | 6 | 3 | 29.25% |
| TTWO230922C00136000 | 2023-09-21 3:50PM EDT | 136.00 | 1.52 | 0.95 | 1.21 | -6.23 | -80.39% | 8 | 5 | 30.86% |
| TTWO230922C00137000 | 2023-09-21 3:47PM EDT | 137.00 | 0.76 | 0.62 | 0.79 | -5.68 | -88.20% | 10 | 0 | 31.01% |
| TTWO230922C00138000 | 2023-09-21 12:55PM EDT | 138.00 | 0.50 | 0.36 | 0.50 | -4.80 | -90.57% | 10 | 4 | 31.49% |
| TTWO230922C00139000 | 2023-09-21 10:55AM EDT | 139.00 | 0.57 | 0.21 | 0.31 | -4.18 | -88.00% | 1 | 11 | 32.23% |
| TTWO230922C00140000 | 2023-09-21 12:15PM EDT | 140.00 | 0.22 | 0.13 | 0.21 | -3.13 | -93.43% | 7 | 51 | 34.08% |
| TTWO230922C00141000 | 2023-09-21 12:33PM EDT | 141.00 | 0.14 | 0.07 | 0.15 | -1.21 | -89.63% | 1 | 40 | 36.33% |
| TTWO230922C00142000 | 2023-09-21 1:18PM EDT | 142.00 | 0.10 | 0.03 | 0.20 | -2.34 | -95.90% | 97 | 764 | 44.63% |
| TTWO230922C00143000 | 2023-09-21 12:33PM EDT | 143.00 | 0.06 | 0.02 | 0.17 | -0.63 | -91.30% | 54 | 121 | 47.85% |
| TTWO230922C00144000 | 2023-09-21 2:33PM EDT | 144.00 | 0.09 | 0.04 | 0.13 | -0.39 | -81.25% | 17 | 163 | 49.81% |
| TTWO230922C00145000 | 2023-09-21 1:18PM EDT | 145.00 | 0.09 | 0.02 | 0.14 | -0.23 | -71.88% | 14 | 792 | 55.27% |
| TTWO230922C00146000 | 2023-09-20 3:54PM EDT | 146.00 | 0.25 | 0.03 | 0.29 | 0.00 | - | 78 | 164 | 61.52% |
| TTWO230922C00147000 | 2023-09-21 12:03PM EDT | 147.00 | 0.10 | 0.02 | 0.27 | -0.10 | -50.00% | 44 | 174 | 64.65% |
| TTWO230922C00148000 | 2023-09-21 3:47PM EDT | 148.00 | 0.05 | 0.00 | 0.30 | -0.69 | -93.24% | 9 | 373 | 69.53% |
| TTWO230922C00149000 | 2023-09-21 10:58AM EDT | 149.00 | 0.05 | 0.01 | 0.31 | -0.47 | -90.38% | 2 | 356 | 74.80% |
| TTWO230922C00150000 | 2023-09-21 3:47PM EDT | 150.00 | 0.06 | 0.00 | 0.33 | -0.04 | -40.00% | 66 | 7,698 | 79.49% |
| TTWO230922C00152500 | 2023-09-21 3:27PM EDT | 152.50 | 0.03 | 0.01 | 0.46 | -0.12 | -80.00% | 44 | 133 | 96.68% |
| TTWO230922C00155000 | 2023-09-21 1:34PM EDT | 155.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 25 | 122 | 87.50% |
| TTWO230922C00157500 | 2023-09-21 3:17PM EDT | 157.50 | 0.03 | 0.00 | 0.27 | +0.01 | +50.00% | 63 | 5 | 106.06% |
| TTWO230922C00160000 | 2023-08-23 1:55PM EDT | 160.00 | 0.42 | 0.00 | 0.27 | 0.00 | - | 20 | 41 | 115.23% |
| TTWO230922C00162500 | 2023-08-23 9:42AM EDT | 162.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 2,567 | 149.80% |
| TTWO230922C00165000 | 2023-09-19 12:30PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 159.77% |
| TTWO230922C00175000 | 2023-09-11 10:40AM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 196.48% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230922P00115000 | 2023-09-11 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 147.85% |
| TTWO230922P00120000 | 2023-09-12 11:05AM EDT | 120.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 11 | 108.40% |
| TTWO230922P00125000 | 2023-09-21 3:32PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 37 | 92 | 57.42% |
| TTWO230922P00127000 | 2023-08-29 12:06PM EDT | 127.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 74.22% |
| TTWO230922P00128000 | 2023-09-18 12:27PM EDT | 128.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 67.97% |
| TTWO230922P00129000 | 2023-09-13 11:00AM EDT | 129.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 56.64% |
| TTWO230922P00130000 | 2023-09-21 12:52PM EDT | 130.00 | 0.16 | 0.01 | 0.15 | +0.13 | +433.33% | 1 | 1,903 | 42.77% |
| TTWO230922P00132000 | 2023-09-21 12:51PM EDT | 132.00 | 0.11 | 0.06 | 0.15 | -0.03 | -21.43% | 2 | 33 | 31.25% |
| TTWO230922P00133000 | 2023-09-21 1:10PM EDT | 133.00 | 0.15 | 0.14 | 0.26 | +0.03 | +25.00% | 9 | 5 | 30.18% |
| TTWO230922P00134000 | 2023-09-21 1:19PM EDT | 134.00 | 0.16 | 0.29 | 0.43 | 0.00 | - | 11 | 78 | 28.81% |
| TTWO230922P00135000 | 2023-09-21 3:25PM EDT | 135.00 | 0.65 | 0.56 | 0.75 | +0.57 | +712.50% | 11 | 120 | 29.00% |
| TTWO230922P00136000 | 2023-09-21 3:08PM EDT | 136.00 | 1.07 | 0.94 | 1.19 | +1.02 | +2,040.00% | 13 | 24 | 28.91% |
| TTWO230922P00137000 | 2023-09-21 3:59PM EDT | 137.00 | 1.71 | 1.61 | 1.88 | +1.49 | +677.27% | 76 | 245 | 31.79% |
| TTWO230922P00138000 | 2023-09-21 11:48AM EDT | 138.00 | 1.75 | 2.08 | 2.60 | +1.50 | +600.00% | 1 | 37 | 32.72% |
| TTWO230922P00139000 | 2023-09-21 1:04PM EDT | 139.00 | 3.11 | 2.96 | 3.60 | +2.73 | +718.42% | 12 | 42 | 40.23% |
| TTWO230922P00140000 | 2023-09-21 3:57PM EDT | 140.00 | 4.10 | 4.05 | 4.50 | +3.05 | +290.48% | 2 | 65 | 43.70% |
| TTWO230922P00141000 | 2023-09-21 9:34AM EDT | 141.00 | 3.40 | 4.95 | 5.65 | +1.95 | +134.48% | 1 | 167 | 55.76% |
| TTWO230922P00142000 | 2023-09-21 12:59PM EDT | 142.00 | 5.80 | 5.95 | 6.45 | +4.40 | +314.29% | 20 | 115 | 54.10% |
| TTWO230922P00143000 | 2023-09-20 3:12PM EDT | 143.00 | 5.97 | 6.95 | 7.75 | +3.58 | +149.79% | 10 | 141 | 54.98% |
| TTWO230922P00144000 | 2023-09-21 3:03PM EDT | 144.00 | 7.80 | 7.95 | 8.80 | +4.50 | +136.36% | 13 | 114 | 61.62% |
| TTWO230922P00145000 | 2023-09-21 1:45PM EDT | 145.00 | 8.17 | 8.65 | 9.35 | +5.82 | +247.66% | 155 | 254 | 65.53% |
| TTWO230922P00146000 | 2023-09-21 10:56AM EDT | 146.00 | 8.75 | 9.90 | 10.30 | +4.95 | +130.26% | 1 | 50 | 67.38% |
| TTWO230922P00147000 | 2023-09-19 3:38PM EDT | 147.00 | 3.60 | 10.95 | 11.55 | 0.00 | - | 1 | 5 | 68.46% |
| TTWO230922P00148000 | 2023-09-12 1:57PM EDT | 148.00 | 4.85 | 11.85 | 12.55 | 0.00 | - | - | 4 | 68.56% |
| TTWO230922P00149000 | 2023-09-12 10:25AM EDT | 149.00 | 4.70 | 12.20 | 13.65 | 0.00 | - | - | 1 | 102.25% |
| TTWO230922P00150000 | 2023-09-11 12:54PM EDT | 150.00 | 5.58 | 13.50 | 14.60 | 0.00 | - | 1 | 0 | 104.88% |
| TTWO230922P00152500 | 2023-08-21 11:50AM EDT | 152.50 | 14.40 | 9.40 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| TTWO230922P00155000 | 2023-08-22 2:04PM EDT | 155.00 | 14.60 | 18.60 | 19.50 | 0.00 | - | - | 5 | 122.85% |
© 2023 Yahoo. All rights reserved.
