Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230324C00100000 | 2023-03-16 12:08PM EDT | 100.00 | 13.60 | 16.85 | 17.60 | 0.00 | - | 3 | 3 | 175.39% |
| TTWO230324C00102000 | 2023-02-07 12:41PM EDT | 102.00 | 14.43 | 11.20 | 12.10 | 0.00 | - | - | 1 | 0.00% |
| TTWO230324C00106000 | 2023-02-07 12:41PM EDT | 106.00 | 11.21 | 7.85 | 8.70 | 0.00 | - | - | 1 | 0.00% |
| TTWO230324C00107000 | 2023-03-23 11:04AM EDT | 107.00 | 11.50 | 9.95 | 10.85 | 0.00 | - | 1 | 2 | 141.21% |
| TTWO230324C00108000 | 2023-03-22 12:33PM EDT | 108.00 | 7.96 | 8.70 | 9.75 | 0.00 | - | 3 | 2 | 121.09% |
| TTWO230324C00109000 | 2023-03-22 3:08PM EDT | 109.00 | 5.60 | 7.95 | 8.65 | 0.00 | - | 3 | 4 | 100.59% |
| TTWO230324C00110000 | 2023-03-23 9:52AM EDT | 110.00 | 5.50 | 7.05 | 7.85 | 0.00 | - | 1 | 1 | 53.13% |
| TTWO230324C00111000 | 2023-03-23 2:21PM EDT | 111.00 | 5.45 | 5.85 | 6.55 | 0.00 | - | 7 | 23 | 69.73% |
| TTWO230324C00112000 | 2023-03-24 10:43AM EDT | 112.00 | 6.67 | 5.20 | 5.50 | +2.27 | +51.59% | 2 | 46 | 53.52% |
| TTWO230324C00113000 | 2023-03-24 11:05AM EDT | 113.00 | 5.33 | 3.90 | 4.55 | +2.74 | +105.79% | 3 | 71 | 51.95% |
| TTWO230324C00114000 | 2023-03-24 10:52AM EDT | 114.00 | 4.00 | 2.81 | 3.55 | +0.20 | +5.26% | 1 | 87 | 42.58% |
| TTWO230324C00115000 | 2023-03-24 11:53AM EDT | 115.00 | 2.95 | 1.91 | 2.47 | +1.57 | +113.77% | 6 | 45 | 24.22% |
| TTWO230324C00116000 | 2023-03-24 11:30AM EDT | 116.00 | 2.00 | 1.19 | 1.87 | +0.80 | +66.67% | 2 | 36 | 40.53% |
| TTWO230324C00117000 | 2023-03-24 11:38AM EDT | 117.00 | 1.06 | 0.52 | 0.75 | +0.17 | +19.10% | 36 | 39 | 20.41% |
| TTWO230324C00118000 | 2023-03-24 12:15PM EDT | 118.00 | 0.40 | 0.16 | 0.26 | -0.04 | -9.09% | 17 | 50 | 19.92% |
| TTWO230324C00119000 | 2023-03-24 12:04PM EDT | 119.00 | 0.10 | 0.02 | 0.08 | -0.25 | -71.43% | 14 | 44 | 21.58% |
| TTWO230324C00120000 | 2023-03-24 12:24PM EDT | 120.00 | 0.06 | 0.02 | 0.06 | -0.26 | -81.25% | 6 | 85 | 28.71% |
| TTWO230324C00121000 | 2023-03-24 11:14AM EDT | 121.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 58 | 68 | 35.55% |
| TTWO230324C00122000 | 2023-03-23 9:53AM EDT | 122.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 100 | 94 | 57.81% |
| TTWO230324C00123000 | 2023-03-21 3:55PM EDT | 123.00 | 0.32 | 0.01 | 0.40 | 0.00 | - | 3 | 21 | 68.95% |
| TTWO230324C00124000 | 2023-03-22 10:36AM EDT | 124.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 1 | 43 | 80.37% |
| TTWO230324C00125000 | 2023-03-24 9:30AM EDT | 125.00 | 0.04 | 0.01 | 0.50 | +0.03 | +300.00% | 2 | 100 | 90.82% |
| TTWO230324C00126000 | 2023-03-20 9:39AM EDT | 126.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 59.38% |
| TTWO230324C00127000 | 2023-03-06 11:44AM EDT | 127.00 | 0.70 | 0.00 | 0.51 | 0.00 | - | 2 | 12 | 107.23% |
| TTWO230324C00128000 | 2023-03-08 1:41PM EDT | 128.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 16 | 89.45% |
| TTWO230324C00130000 | 2023-03-22 1:02PM EDT | 130.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 15 | 89.06% |
| TTWO230324C00135000 | 2023-03-06 4:24PM EDT | 135.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 154.30% |
| TTWO230324C00150000 | 2023-03-20 12:32PM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 258.59% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230324P00080000 | 2023-02-07 11:31AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 0 | 342.19% |
| TTWO230324P00090000 | 2023-03-03 10:30AM EDT | 90.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 341.41% |
| TTWO230324P00095000 | 2023-03-23 11:17AM EDT | 95.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 81 | 96 | 191.41% |
| TTWO230324P00099000 | 2023-03-23 12:13PM EDT | 99.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 680 | 1,396 | 154.69% |
| TTWO230324P00100000 | 2023-03-23 12:01PM EDT | 100.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 714 | 150.78% |
| TTWO230324P00101000 | 2023-03-23 9:30AM EDT | 101.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 10 | 13 | 142.19% |
| TTWO230324P00102000 | 2023-03-20 1:34PM EDT | 102.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 11 | 13 | 134.38% |
| TTWO230324P00105000 | 2023-03-23 10:46AM EDT | 105.00 | 0.08 | 0.00 | 0.11 | +0.07 | +700.00% | 1 | 39 | 107.81% |
| TTWO230324P00106000 | 2023-03-15 3:41PM EDT | 106.00 | 0.83 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 102.73% |
| TTWO230324P00107000 | 2023-03-24 10:12AM EDT | 107.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 361 | 4 | 81.25% |
| TTWO230324P00108000 | 2023-03-22 3:08PM EDT | 108.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 13 | 33 | 114.65% |
| TTWO230324P00109000 | 2023-03-23 11:19AM EDT | 109.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 47 | 82.81% |
| TTWO230324P00110000 | 2023-03-23 10:11AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| TTWO230324P00111000 | 2023-03-24 10:51AM EDT | 111.00 | 0.10 | 0.00 | 0.10 | -0.45 | -81.82% | 1 | 42 | 59.77% |
| TTWO230324P00112000 | 2023-03-21 3:09PM EDT | 112.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 37 | 49 | 75.20% |
| TTWO230324P00113000 | 2023-03-23 10:35AM EDT | 113.00 | 0.19 | 0.01 | 0.50 | 0.00 | - | 10 | 28 | 65.23% |
| TTWO230324P00114000 | 2023-03-23 3:37PM EDT | 114.00 | 0.07 | 0.01 | 0.09 | -0.19 | -73.08% | 9 | 95 | 40.63% |
| TTWO230324P00115000 | 2023-03-24 11:39AM EDT | 115.00 | 0.08 | 0.04 | 0.10 | -0.28 | -77.78% | 3 | 59 | 32.23% |
| TTWO230324P00116000 | 2023-03-23 11:27AM EDT | 116.00 | 0.51 | 0.05 | 0.20 | 0.00 | - | 3 | 54 | 28.52% |
| TTWO230324P00117000 | 2023-03-24 11:04AM EDT | 117.00 | 0.27 | 0.35 | 0.45 | -0.55 | -67.07% | 6 | 50 | 26.37% |
| TTWO230324P00118000 | 2023-03-24 10:59AM EDT | 118.00 | 0.45 | 0.75 | 1.03 | -0.71 | -61.21% | 20 | 16 | 29.10% |
| TTWO230324P00119000 | 2023-03-24 10:48AM EDT | 119.00 | 1.10 | 1.25 | 2.19 | -1.24 | -52.99% | 4 | 26 | 50.98% |
| TTWO230324P00120000 | 2023-03-21 12:18PM EDT | 120.00 | 3.25 | 2.02 | 3.05 | 0.00 | - | 1 | 7 | 57.13% |
| TTWO230324P00124000 | 2023-03-07 10:37AM EDT | 124.00 | 7.60 | 6.30 | 7.10 | 0.00 | - | - | 27 | 70.70% |
| TTWO230324P00140000 | 2023-03-02 11:04AM EDT | 140.00 | 26.48 | 22.30 | 23.30 | 0.00 | - | - | 0 | 197.27% |
© 2023 Yahoo. All rights reserved.
