Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.05 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 3 | 1,238 |
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 2 | 6 |
| 53.90 | 0.00 | - | - | 1 | 75.00 | 0.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 85.00 | 0.06 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 3 | 165 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 1 | 116 |
| - | - | - | - | - | 100.00 | 0.11 | +0.09 | +450.00% | 2 | 142 |
| 19.20 | 0.00 | - | 2 | 3 | 105.00 | 0.06 | 0.00 | - | 10 | 176 |
| 11.40 | -1.60 | -12.31% | 3 | 22 | 110.00 | 0.12 | +0.02 | +20.00% | 4 | 252 |
| - | - | - | - | - | 112.00 | 0.22 | -0.13 | -37.14% | 10 | 808 |
| 8.40 | 0.00 | - | - | - | 113.00 | 0.35 | -0.09 | -20.45% | 1 | 30 |
| 8.45 | +0.70 | +9.03% | 1 | 4 | 114.00 | 0.23 | 0.00 | - | 5 | 87 |
| 6.75 | 0.00 | - | 25 | 55 | 115.00 | 0.35 | -0.30 | -46.15% | 8 | 379 |
| 6.65 | 0.00 | - | 4 | 21 | 116.00 | 0.45 | -0.17 | -27.42% | 13 | 44 |
| 5.55 | 0.00 | - | 4 | 9 | 117.00 | 0.43 | -0.37 | -46.25% | 3 | 15 |
| 3.85 | 0.00 | - | 3 | 12 | 118.00 | 0.73 | -0.64 | -46.72% | 17 | 80 |
| 5.00 | 0.00 | - | 9 | 13 | 119.00 | 0.74 | -0.16 | -17.78% | 39 | 16 |
| 4.10 | +1.22 | +42.36% | 10 | 175 | 120.00 | 0.96 | -1.08 | -52.94% | 207 | 885 |
| 2.24 | -0.21 | -8.57% | 35 | 150 | 121.00 | 1.60 | -0.85 | -34.69% | 40 | 507 |
| 1.75 | +0.05 | +2.94% | 22 | 60 | 122.00 | 2.00 | -1.20 | -37.50% | 47 | 672 |
| 2.18 | +0.72 | +49.32% | 9 | 661 | 123.00 | 2.52 | +0.79 | +45.66% | 11 | 90 |
| 1.61 | +0.48 | +42.48% | 121 | 87 | 124.00 | 3.60 | -0.65 | -15.29% | 4 | 54 |
| 1.30 | +0.20 | +18.18% | 107 | 1,118 | 125.00 | 3.01 | -1.34 | -30.80% | 4 | 917 |
| 0.95 | +0.23 | +31.94% | 19 | 57 | 126.00 | 4.39 | -0.64 | -12.72% | 2 | 36 |
| 0.68 | +0.18 | +36.00% | 10 | 119 | 127.00 | 4.65 | -1.80 | -27.91% | 1 | 244 |
| 0.50 | 0.00 | - | 23 | 143 | 128.00 | 6.16 | +1.66 | +36.89% | 20 | 294 |
| 0.37 | -0.39 | -51.32% | 10 | 134 | 129.00 | 5.25 | 0.00 | - | 9 | 46 |
| 0.21 | -0.08 | -27.59% | 198 | 1,263 | 130.00 | 5.59 | 0.00 | - | 1 | 404 |
| 0.16 | -0.04 | -20.00% | 44 | 189 | 131.00 | 7.30 | 0.00 | - | 2 | 104 |
| 0.12 | -0.03 | -20.00% | 36 | 178 | 132.00 | 7.80 | 0.00 | - | 1 | 35 |
| 0.12 | -0.22 | -64.71% | 7 | 111 | 133.00 | 8.80 | 0.00 | - | 4 | 11 |
| 0.23 | 0.00 | - | 11 | 57 | 134.00 | 8.40 | 0.00 | - | 1 | 3 |
| 0.06 | -0.04 | -40.00% | 1 | 539 | 135.00 | 10.50 | 0.00 | - | 3 | 24 |
| 0.07 | -0.11 | -61.11% | 8 | 50 | 136.00 | 10.45 | 0.00 | - | 2 | 2 |
| 0.15 | 0.00 | - | 6 | 31 | 137.00 | 10.80 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 5 | 11 | 138.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 45 | 45 | 139.00 | 10.40 | 0.00 | - | - | 1 |
| 0.04 | -0.03 | -42.86% | 163 | 3,893 | 140.00 | 16.93 | +1.48 | +9.58% | 3 | 13 |
| 0.15 | 0.00 | - | 1 | 51 | 141.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 14 | 26 | 142.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 12 | 143.00 | 22.55 | 0.00 | - | - | - |
| 0.07 | 0.00 | - | 2 | 218 | 145.00 | 21.95 | +1.35 | +6.55% | 1 | 14 |
| 0.04 | 0.00 | - | 101 | 1,357 | 150.00 | 28.85 | +1.85 | +6.85% | 1 | 5 |
| 0.04 | 0.00 | - | 36 | 335 | 152.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 1 | 68 | 155.00 | 25.05 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 52 | 68 | 160.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 2 | 22 | 165.00 | 34.99 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 5 | 15 | 170.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 42 | 175.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 2 | 180.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 1,443 | 190.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
