Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220708C00100000 | 2022-06-10 3:04PM EDT | 100.00 | 28.20 | 24.20 | 25.60 | 0.00 | - | - | 4 | 82.81% |
| TTWO220708C00105000 | 2022-06-24 11:14AM EDT | 105.00 | 28.90 | 19.30 | 20.60 | 0.00 | - | 1 | 1 | 74.80% |
| TTWO220708C00113000 | 2022-07-01 3:46PM EDT | 113.00 | 12.21 | 11.70 | 12.50 | +1.81 | +17.40% | 1 | 1 | 57.32% |
| TTWO220708C00116000 | 2022-06-30 10:28AM EDT | 116.00 | 7.00 | 8.90 | 9.70 | 0.00 | - | - | 3 | 53.32% |
| TTWO220708C00119000 | 2022-07-01 9:55AM EDT | 119.00 | 5.50 | 6.10 | 7.00 | +0.20 | +3.77% | 1 | 2 | 57.42% |
| TTWO220708C00120000 | 2022-06-30 10:40AM EDT | 120.00 | 4.47 | 5.50 | 5.90 | 0.00 | - | 1 | 5 | 49.51% |
| TTWO220708C00123000 | 2022-06-30 10:55AM EDT | 123.00 | 2.95 | 3.30 | 3.70 | 0.00 | - | - | 2 | 46.09% |
| TTWO220708C00124000 | 2022-07-01 11:25AM EDT | 124.00 | 2.30 | 2.70 | 3.10 | -2.50 | -52.08% | 1 | 3 | 45.58% |
| TTWO220708C00125000 | 2022-07-01 3:45PM EDT | 125.00 | 2.37 | 2.15 | 2.60 | +0.52 | +28.11% | 12 | 35 | 45.75% |
| TTWO220708C00126000 | 2022-07-01 12:03PM EDT | 126.00 | 1.33 | 1.70 | 2.00 | -1.32 | -49.81% | 3 | 10 | 43.19% |
| TTWO220708C00127000 | 2022-07-01 3:40PM EDT | 127.00 | 1.51 | 1.35 | 1.60 | +0.24 | +18.90% | 8 | 4 | 42.97% |
| TTWO220708C00128000 | 2022-07-01 1:27PM EDT | 128.00 | 1.00 | 1.05 | 1.25 | -2.87 | -74.16% | 18 | 4 | 42.58% |
| TTWO220708C00129000 | 2022-07-01 3:57PM EDT | 129.00 | 0.81 | 0.75 | 1.05 | -1.59 | -66.25% | 8 | 2 | 44.14% |
| TTWO220708C00130000 | 2022-07-01 2:53PM EDT | 130.00 | 0.63 | 0.55 | 0.75 | -0.30 | -32.26% | 8 | 35 | 42.58% |
| TTWO220708C00131000 | 2022-07-01 10:27AM EDT | 131.00 | 0.36 | 0.40 | 0.60 | -0.27 | -42.86% | 2 | 4 | 43.41% |
| TTWO220708C00132000 | 2022-07-01 11:06AM EDT | 132.00 | 0.30 | 0.30 | 0.45 | -3.74 | -92.57% | 12 | 3 | 43.36% |
| TTWO220708C00133000 | 2022-07-01 1:35PM EDT | 133.00 | 0.29 | 0.25 | 0.35 | -0.36 | -55.38% | 1 | 2 | 43.90% |
| TTWO220708C00134000 | 2022-06-29 9:50AM EDT | 134.00 | 0.53 | 0.15 | 0.30 | 0.00 | - | 5 | 2 | 45.65% |
| TTWO220708C00135000 | 2022-07-01 2:48PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 11 | 24 | 46.97% |
| TTWO220708C00136000 | 2022-07-01 12:55PM EDT | 136.00 | 0.12 | 0.10 | 0.20 | -1.13 | -90.40% | 16 | 3 | 47.75% |
| TTWO220708C00137000 | 2022-06-24 1:46PM EDT | 137.00 | 1.95 | 0.05 | 0.55 | 0.00 | - | 2 | 0 | 55.86% |
| TTWO220708C00140000 | 2022-07-01 9:55AM EDT | 140.00 | 0.09 | 0.05 | 0.25 | -0.23 | -71.88% | 5 | 19 | 56.64% |
| TTWO220708C00141000 | 2022-06-27 10:40AM EDT | 141.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 55.27% |
| TTWO220708C00142000 | 2022-06-29 10:07AM EDT | 142.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 68.75% |
| TTWO220708C00143000 | 2022-07-01 3:21PM EDT | 143.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 21 | 0 | 60.55% |
| TTWO220708C00145000 | 2022-06-30 10:33AM EDT | 145.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 4 | 47 | 72.27% |
| TTWO220708C00146000 | 2022-06-30 1:53PM EDT | 146.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | - | 74 | 78.52% |
| TTWO220708C00150000 | 2022-06-28 1:11PM EDT | 150.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 65 | 89.06% |
| TTWO220708C00155000 | 2022-06-09 12:01PM EDT | 155.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 217 | 101.56% |
| TTWO220708C00160000 | 2022-06-29 9:50AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 83.59% |
| TTWO220708C00165000 | 2022-06-23 3:17PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 92.97% |
| TTWO220708C00170000 | 2022-06-16 10:48AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 29 | 101.56% |
| TTWO220708C00175000 | 2022-06-29 10:16AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 142.97% |
| TTWO220708C00180000 | 2022-06-29 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 117.19% |
| TTWO220708C00185000 | 2022-06-30 10:09AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 125.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220708P00065000 | 2022-06-22 1:59PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,239 | 207.81% |
| TTWO220708P00070000 | 2022-07-01 1:02PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 1,491 | 185.94% |
| TTWO220708P00075000 | 2022-06-28 9:53AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 160 | 165.63% |
| TTWO220708P00080000 | 2022-06-28 9:58AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 146.88% |
| TTWO220708P00085000 | 2022-06-30 3:46PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 698 | 128.13% |
| TTWO220708P00087000 | 2022-06-28 12:25PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 110 | 131.25% |
| TTWO220708P00090000 | 2022-06-28 12:22PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 110.94% |
| TTWO220708P00092000 | 2022-06-30 12:24PM EDT | 92.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | - | 10 | 141.41% |
| TTWO220708P00093000 | 2022-07-01 10:12AM EDT | 93.00 | 0.07 | 0.00 | 0.10 | +0.07 | - | 10 | 0 | 109.38% |
| TTWO220708P00095000 | 2022-07-01 2:17PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 27 | 5 | 93.75% |
| TTWO220708P00096000 | 2022-07-01 2:18PM EDT | 96.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 23 | 0 | 90.63% |
| TTWO220708P00097000 | 2022-07-01 2:18PM EDT | 97.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 23 | 0 | 87.50% |
| TTWO220708P00099000 | 2022-07-01 3:44PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 17 | 4 | 81.25% |
| TTWO220708P00100000 | 2022-07-01 3:57PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 97 | 78.13% |
| TTWO220708P00101000 | 2022-06-28 9:40AM EDT | 101.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 86.72% |
| TTWO220708P00102000 | 2022-06-30 9:44AM EDT | 102.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 86.72% |
| TTWO220708P00104000 | 2022-07-01 10:55AM EDT | 104.00 | 0.20 | 0.00 | 0.15 | -0.05 | -20.00% | 1 | 3 | 76.17% |
| TTWO220708P00105000 | 2022-06-30 9:56AM EDT | 105.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 4 | 3 | 91.60% |
| TTWO220708P00107000 | 2022-07-01 12:55PM EDT | 107.00 | 0.12 | 0.05 | 0.25 | -0.15 | -55.56% | 6 | 2 | 74.02% |
| TTWO220708P00109000 | 2022-07-01 10:32AM EDT | 109.00 | 0.25 | 0.05 | 0.40 | -0.25 | -50.00% | 1 | 2 | 72.27% |
| TTWO220708P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 0.15 | 0.10 | 0.20 | -0.28 | -65.12% | 145 | 1,736 | 62.89% |
| TTWO220708P00111000 | 2022-07-01 10:53AM EDT | 111.00 | 0.35 | 0.10 | 0.25 | -0.15 | -30.00% | 4 | 8 | 61.04% |
| TTWO220708P00112000 | 2022-06-27 3:00PM EDT | 112.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | - | 3 | 58.89% |
| TTWO220708P00113000 | 2022-07-01 3:54PM EDT | 113.00 | 0.25 | 0.15 | 0.25 | -0.45 | -64.29% | 8 | 19 | 55.08% |
| TTWO220708P00114000 | 2022-07-01 12:06PM EDT | 114.00 | 0.39 | 0.20 | 0.35 | -0.41 | -51.25% | 2 | 3 | 55.08% |
| TTWO220708P00115000 | 2022-07-01 3:44PM EDT | 115.00 | 0.33 | 0.25 | 0.40 | -0.52 | -61.18% | 4 | 76 | 53.22% |
| TTWO220708P00116000 | 2022-07-01 3:27PM EDT | 116.00 | 0.40 | 0.30 | 0.45 | -0.60 | -60.00% | 1 | 11 | 50.98% |
| TTWO220708P00117000 | 2022-06-29 10:14AM EDT | 117.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | - | 1 | 50.00% |
| TTWO220708P00118000 | 2022-06-30 10:30AM EDT | 118.00 | 1.80 | 0.50 | 0.65 | 0.00 | - | 4 | 21 | 50.54% |
| TTWO220708P00119000 | 2022-07-01 3:30PM EDT | 119.00 | 0.70 | 0.60 | 0.75 | +0.70 | - | 2 | 0 | 48.10% |
| TTWO220708P00120000 | 2022-07-01 3:48PM EDT | 120.00 | 0.85 | 0.75 | 0.95 | -1.05 | -55.26% | 16 | 40 | 47.51% |
| TTWO220708P00121000 | 2022-07-01 11:33AM EDT | 121.00 | 1.63 | 0.95 | 1.15 | +0.49 | +42.98% | 1 | 1 | 46.07% |
| TTWO220708P00122000 | 2022-07-01 3:45PM EDT | 122.00 | 1.30 | 1.20 | 1.45 | -1.90 | -59.38% | 11 | 26 | 45.75% |
| TTWO220708P00123000 | 2022-07-01 3:56PM EDT | 123.00 | 1.70 | 1.45 | 1.75 | +0.17 | +11.11% | 2 | 30 | 44.48% |
| TTWO220708P00124000 | 2022-07-01 2:21PM EDT | 124.00 | 2.50 | 1.90 | 2.20 | -1.63 | -39.47% | 23 | 16 | 44.87% |
| TTWO220708P00125000 | 2022-07-01 2:37PM EDT | 125.00 | 2.80 | 2.25 | 2.65 | -2.50 | -47.17% | 41 | 25 | 44.24% |
| TTWO220708P00126000 | 2022-07-01 1:18PM EDT | 126.00 | 3.95 | 2.85 | 3.30 | -2.05 | -34.17% | 3 | 22 | 45.97% |
| TTWO220708P00127000 | 2022-06-28 3:08PM EDT | 127.00 | 3.66 | 3.40 | 3.80 | 0.00 | - | 32 | 19 | 44.07% |
| TTWO220708P00128000 | 2022-06-30 3:58PM EDT | 128.00 | 6.30 | 4.10 | 4.60 | 0.00 | - | 1 | 20 | 46.58% |
| TTWO220708P00129000 | 2022-06-30 3:21PM EDT | 129.00 | 7.70 | 4.80 | 5.30 | 0.00 | - | 3 | 6 | 46.39% |
| TTWO220708P00130000 | 2022-07-01 11:32AM EDT | 130.00 | 7.05 | 5.50 | 6.40 | +2.05 | +41.00% | 2 | 10 | 53.69% |
| TTWO220708P00131000 | 2022-07-01 11:33AM EDT | 131.00 | 7.89 | 6.30 | 7.00 | +3.14 | +66.11% | 1 | 0 | 49.81% |
| TTWO220708P00132000 | 2022-06-28 12:16PM EDT | 132.00 | 6.24 | 7.10 | 7.90 | 0.00 | - | 14 | 7 | 51.86% |
| TTWO220708P00133000 | 2022-06-28 12:16PM EDT | 133.00 | 6.96 | 8.20 | 8.80 | 0.00 | - | 12 | 0 | 53.47% |
| TTWO220708P00134000 | 2022-06-28 12:16PM EDT | 134.00 | 7.75 | 9.00 | 9.80 | 0.00 | - | 7 | 9 | 57.52% |
| TTWO220708P00135000 | 2022-06-28 1:32PM EDT | 135.00 | 9.25 | 9.80 | 11.00 | 0.00 | - | 1 | 5 | 67.14% |
| TTWO220708P00137000 | 2022-06-27 3:50PM EDT | 137.00 | 8.90 | 11.80 | 12.90 | 0.00 | - | 3 | 3 | 51.47% |
© 2022 Yahoo. All rights reserved.
