Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
9 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 70.00 | 0.07 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 80.00 | 0.24 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 86.00 | 0.33 | 0.00 | - | - | 5 |
| - | - | - | - | - | 87.00 | 0.13 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 89.00 | 0.02 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | 3 | 454 |
| - | - | - | - | - | 91.00 | 0.14 | 0.00 | - | 9 | 49 |
| - | - | - | - | - | 92.00 | 0.02 | 0.00 | - | 2 | 6 |
| 8.70 | 0.00 | - | 40 | 19 | 93.00 | 0.05 | +0.04 | +400.00% | 10 | 8 |
| 8.70 | 0.00 | - | - | 4 | 93.50 | 2.00 | 0.00 | - | - | 30 |
| - | - | - | - | - | 94.00 | 0.06 | -0.59 | -90.77% | 20 | 30 |
| 9.10 | 0.00 | - | 6 | 7 | 95.00 | 0.23 | -0.02 | -8.00% | 9 | 57 |
| - | - | - | - | - | 96.00 | 0.29 | +0.15 | +107.14% | 1 | 11 |
| 5.65 | 0.00 | - | 1 | 3 | 96.50 | - | - | - | - | - |
| 5.30 | 0.00 | - | 6 | 8 | 97.00 | 0.54 | -3.40 | -86.29% | 4 | 2 |
| 1.92 | -4.43 | -69.76% | 2 | 6 | 98.00 | 0.63 | +0.11 | +21.15% | 6 | 5 |
| 1.49 | -6.58 | -81.54% | 34 | 25 | 99.00 | 1.11 | -0.81 | -42.19% | 8 | 4 |
| 1.02 | -1.20 | -54.05% | 40 | 27 | 100.00 | 1.65 | +0.89 | +117.11% | 90 | 29 |
| 0.90 | -1.36 | -60.18% | 31 | 19 | 101.00 | 1.79 | +0.41 | +29.71% | 70 | 38 |
| 1.01 | -0.41 | -28.87% | 6 | 36 | 102.00 | 2.51 | +0.72 | +40.22% | 19 | 59 |
| 0.32 | -0.48 | -60.00% | 9 | 102 | 103.00 | 3.97 | +1.47 | +58.80% | 1 | 59 |
| 0.14 | -0.43 | -75.44% | 1 | 87 | 104.00 | 4.90 | +2.08 | +73.76% | 5 | 684 |
| 0.16 | -0.61 | -79.22% | 1 | 53 | 105.00 | 3.65 | 0.00 | - | 219 | 177 |
| 0.47 | 0.00 | - | 43 | 77 | 106.00 | 3.65 | 0.00 | - | 5 | 111 |
| 0.05 | -0.12 | -70.59% | 3 | 130 | 107.00 | 4.65 | 0.00 | - | 28 | 68 |
| 0.17 | 0.00 | - | 36 | 81 | 108.00 | 6.17 | 0.00 | - | 677 | 268 |
| 0.10 | -0.56 | -84.85% | 2 | 102 | 109.00 | 5.90 | 0.00 | - | 682 | 458 |
| 0.07 | -0.08 | -53.33% | 2 | 846 | 110.00 | 10.72 | +7.86 | +274.83% | 1 | 42 |
| 0.08 | -0.17 | -68.00% | 6 | 37 | 111.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 27 | 112.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 45 | 20 | 113.00 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 1 | 3 | 114.00 | 9.85 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 64 | 70 | 115.00 | 6.10 | 0.00 | - | - | 2 |
| 0.15 | 0.00 | - | 5 | 10 | 116.00 | 10.45 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 21 | 24 | 117.00 | 14.45 | 0.00 | - | 1 | 6 |
| 0.04 | 0.00 | - | 1 | 2 | 118.00 | 25.43 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 119.00 | 11.55 | 0.00 | - | 2 | 1 |
| 0.11 | 0.00 | - | 3 | 6 | 120.00 | - | - | - | - | - |
| - | - | - | - | - | 123.00 | 10.50 | 0.00 | - | - | 0 |
| 1.49 | 0.00 | - | - | 1 | 124.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 125.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 126.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | - | 1 | 127.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 210 | 217 | 133.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 6 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 5 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 6 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 9 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 70 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 25 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 1,010 | 175.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
