Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221209C00093000 | 2022-11-15 2:02PM EST | 93.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 19 | 0.00% |
| TTWO221209C00093500 | 2022-11-29 9:43AM EST | 93.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TTWO221209C00095000 | 2022-11-14 12:42PM EST | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TTWO221209C00096500 | 2022-11-29 10:00AM EST | 96.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO221209C00097000 | 2022-12-08 9:31AM EST | 97.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| TTWO221209C00098000 | 2022-12-07 2:38PM EST | 98.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TTWO221209C00099000 | 2022-12-08 12:57PM EST | 99.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 37 | 71 | 0.00% |
| TTWO221209C00100000 | 2022-12-08 3:02PM EST | 100.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 26 | 72 | 0.00% |
| TTWO221209C00101000 | 2022-12-08 3:19PM EST | 101.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 63 | 69 | 1.56% |
| TTWO221209C00102000 | 2022-12-08 3:32PM EST | 102.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 6.25% |
| TTWO221209C00103000 | 2022-12-08 1:43PM EST | 103.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 114 | 12.50% |
| TTWO221209C00104000 | 2022-12-08 12:05PM EST | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 12.50% |
| TTWO221209C00105000 | 2022-12-08 9:31AM EST | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| TTWO221209C00106000 | 2022-12-06 1:47PM EST | 106.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 43 | 77 | 25.00% |
| TTWO221209C00107000 | 2022-12-08 1:53PM EST | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 130 | 25.00% |
| TTWO221209C00108000 | 2022-12-08 1:54PM EST | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 25.00% |
| TTWO221209C00109000 | 2022-12-08 11:27AM EST | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| TTWO221209C00110000 | 2022-12-07 1:46PM EST | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 845 | 50.00% |
| TTWO221209C00111000 | 2022-12-07 12:54PM EST | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| TTWO221209C00112000 | 2022-12-05 2:17PM EST | 112.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| TTWO221209C00113000 | 2022-12-08 1:01PM EST | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 50.00% |
| TTWO221209C00114000 | 2022-12-07 9:37AM EST | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TTWO221209C00115000 | 2022-12-05 3:44PM EST | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 70 | 50.00% |
| TTWO221209C00116000 | 2022-11-30 3:24PM EST | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| TTWO221209C00117000 | 2022-12-08 9:30AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TTWO221209C00118000 | 2022-12-06 10:42AM EST | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TTWO221209C00120000 | 2022-11-21 9:52AM EST | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| TTWO221209C00124000 | 2022-11-07 1:02PM EST | 124.00 | 1.49 | 0.00 | 0.18 | 0.00 | - | - | 1 | 195.31% |
| TTWO221209C00125000 | 2022-11-17 11:28AM EST | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TTWO221209C00126000 | 2022-12-01 9:30AM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TTWO221209C00127000 | 2022-11-07 1:48PM EST | 127.00 | 1.17 | 0.00 | 0.17 | 0.00 | - | - | 1 | 211.72% |
| TTWO221209C00133000 | 2022-12-07 1:44PM EST | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 7 | 50.00% |
| TTWO221209C00135000 | 2022-11-18 11:03AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TTWO221209C00136000 | 2022-11-18 11:04AM EST | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TTWO221209C00140000 | 2022-11-23 2:08PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TTWO221209C00145000 | 2022-11-30 12:20PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| TTWO221209C00150000 | 2022-11-30 12:19PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| TTWO221209C00155000 | 2022-11-25 10:02AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| TTWO221209C00175000 | 2022-12-01 9:34AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,010 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221209P00065000 | 2022-12-02 10:37AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TTWO221209P00070000 | 2022-11-18 1:54PM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| TTWO221209P00075000 | 2022-11-30 11:23AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| TTWO221209P00080000 | 2022-11-16 12:32PM EST | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| TTWO221209P00085000 | 2022-11-30 10:15AM EST | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TTWO221209P00086000 | 2022-11-22 11:35AM EST | 86.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TTWO221209P00087000 | 2022-11-28 10:55AM EST | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TTWO221209P00089000 | 2022-12-05 10:44AM EST | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| TTWO221209P00090000 | 2022-12-07 2:45PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 454 | 50.00% |
| TTWO221209P00091000 | 2022-12-08 12:53PM EST | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 50.00% |
| TTWO221209P00092000 | 2022-12-02 3:24PM EST | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TTWO221209P00093000 | 2022-12-07 10:00AM EST | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| TTWO221209P00093500 | 2022-12-08 12:53PM EST | 93.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| TTWO221209P00094000 | 2022-12-08 1:05PM EST | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| TTWO221209P00095000 | 2022-12-08 9:42AM EST | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 59 | 25.00% |
| TTWO221209P00096000 | 2022-12-08 12:32PM EST | 96.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TTWO221209P00097000 | 2022-12-07 2:25PM EST | 97.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| TTWO221209P00098000 | 2022-12-08 1:05PM EST | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 12.50% |
| TTWO221209P00099000 | 2022-12-08 1:31PM EST | 99.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 12.50% |
| TTWO221209P00100000 | 2022-12-08 2:47PM EST | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 60 | 122 | 6.25% |
| TTWO221209P00101000 | 2022-12-08 3:31PM EST | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 154 | 197 | 0.00% |
| TTWO221209P00102000 | 2022-12-08 3:05PM EST | 102.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 903 | 906 | 0.00% |
| TTWO221209P00103000 | 2022-12-08 10:43AM EST | 103.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| TTWO221209P00104000 | 2022-12-08 3:05PM EST | 104.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 678 | 196 | 0.00% |
| TTWO221209P00105000 | 2022-12-06 3:03PM EST | 105.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 219 | 177 | 0.00% |
| TTWO221209P00106000 | 2022-12-08 1:51PM EST | 106.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| TTWO221209P00107000 | 2022-12-06 12:25PM EST | 107.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 28 | 68 | 0.00% |
| TTWO221209P00108000 | 2022-12-06 3:13PM EST | 108.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 677 | 224 | 0.00% |
| TTWO221209P00109000 | 2022-12-06 1:49PM EST | 109.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 682 | 386 | 0.00% |
| TTWO221209P00110000 | 2022-12-07 3:09PM EST | 110.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TTWO221209P00114000 | 2022-11-07 9:40AM EST | 114.00 | 9.85 | 12.35 | 13.10 | 0.00 | - | - | 0 | 0.00% |
| TTWO221209P00115000 | 2022-11-01 1:49PM EST | 115.00 | 6.10 | 8.15 | 9.05 | 0.00 | - | - | 2 | 0.00% |
| TTWO221209P00116000 | 2022-12-06 9:38AM EST | 116.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221209P00117000 | 2022-11-15 9:31AM EST | 117.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO221209P00118000 | 2022-11-08 9:30AM EST | 118.00 | 25.43 | 16.70 | 19.70 | 0.00 | - | 3 | 0 | 267.19% |
| TTWO221209P00119000 | 2022-12-05 1:08PM EST | 119.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TTWO221209P00123000 | 2022-11-02 9:51AM EST | 123.00 | 10.50 | 16.05 | 16.75 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
