Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EST. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317C00115000 | 2022-08-08 11:53AM EST | 115.00 | 23.50 | 18.10 | 18.55 | 0.00 | - | - | 1 | 161.89% |
| TTWO230317C00120000 | 2022-08-09 9:22AM EST | 120.00 | 15.80 | 15.20 | 15.70 | 0.00 | - | 1 | 1 | 152.43% |
| TTWO230317C00130000 | 2022-08-09 10:21AM EST | 130.00 | 11.55 | 10.65 | 11.00 | 0.00 | - | 6 | 6 | 138.35% |
| TTWO230317C00135000 | 2022-08-09 10:30AM EST | 135.00 | 9.00 | 8.65 | 9.05 | 0.00 | - | 17 | 15 | 131.93% |
| TTWO230317C00140000 | 2022-08-11 12:55PM EST | 140.00 | 7.41 | 7.00 | 7.65 | -6.69 | -47.45% | 133 | 8 | 127.65% |
| TTWO230317C00145000 | 2022-08-09 2:59PM EST | 145.00 | 6.07 | 5.65 | 6.10 | 0.00 | - | 8 | 8 | 122.61% |
| TTWO230317C00150000 | 2022-08-11 11:08AM EST | 150.00 | 5.00 | 4.55 | 4.95 | -2.70 | -35.06% | 1 | 6 | 118.99% |
| TTWO230317C00155000 | 2022-08-10 9:21AM EST | 155.00 | 4.25 | 3.60 | 3.95 | -4.20 | -49.70% | 1 | 8 | 115.38% |
| TTWO230317C00165000 | 2022-07-18 12:02PM EST | 165.00 | 4.53 | 2.21 | 2.55 | 0.00 | - | - | 3 | 110.03% |
| TTWO230317C00175000 | 2022-08-08 10:23AM EST | 175.00 | 3.29 | 1.39 | 1.63 | 0.00 | - | - | 1 | 106.49% |
| TTWO230317C00180000 | 2022-07-21 1:24PM EST | 180.00 | 3.47 | 1.10 | 1.31 | 0.00 | - | - | 1 | 105.18% |
| TTWO230317C00195000 | 2022-08-03 10:17AM EST | 195.00 | 1.50 | 0.49 | 0.77 | 0.00 | - | - | 1 | 102.69% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317P00060000 | 2022-08-09 2:38PM EST | 60.00 | 0.95 | 0.57 | 1.00 | 0.00 | - | 2 | 2 | 109.86% |
| TTWO230317P00085000 | 2022-08-11 12:55PM EST | 85.00 | 2.65 | 2.61 | 2.96 | -0.37 | -12.25% | 296 | 2 | 76.68% |
| TTWO230317P00090000 | 2022-08-09 9:29AM EST | 90.00 | 3.72 | 3.45 | 3.70 | 0.00 | - | 3 | 2 | 70.74% |
| TTWO230317P00095000 | 2022-08-09 8:36AM EST | 95.00 | 4.45 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 63.71% |
| TTWO230317P00100000 | 2022-08-04 9:24AM EST | 100.00 | 5.30 | 5.35 | 5.65 | 0.00 | - | - | 2 | 56.06% |
| TTWO230317P00105000 | 2022-08-11 12:55PM EST | 105.00 | 6.43 | 6.40 | 7.05 | +6.43 | - | 173 | 0 | 49.37% |
| TTWO230317P00110000 | 2022-08-01 9:21AM EST | 110.00 | 7.95 | 8.35 | 8.60 | 0.00 | - | - | 2 | 38.49% |
| TTWO230317P00125000 | 2022-08-11 12:55PM EST | 125.00 | 14.24 | 14.25 | 15.10 | +1.69 | +13.47% | 133 | 1 | 0.00% |
| TTWO230317P00130000 | 2022-08-10 1:22PM EST | 130.00 | 16.30 | 17.40 | 17.90 | -1.60 | -8.94% | 1 | 1 | 0.00% |
| TTWO230317P00135000 | 2022-08-10 2:44PM EST | 135.00 | 18.78 | 20.65 | 21.15 | -1.97 | -9.49% | 2 | 7 | 0.00% |
| TTWO230317P00145000 | 2022-08-10 2:44PM EST | 145.00 | 25.39 | 27.65 | 28.20 | -2.06 | -7.50% | 9 | 11 | 0.00% |
| TTWO230317P00155000 | 2022-08-04 2:13PM EST | 155.00 | 31.50 | 35.70 | 36.25 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317P00165000 | 2022-08-10 10:13AM EST | 165.00 | 42.30 | 44.70 | 45.25 | +42.30 | - | - | 8 | 0.00% |
| TTWO230317P00170000 | 2022-08-05 11:39AM EST | 170.00 | 45.50 | 49.30 | 49.95 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317P00175000 | 2022-08-02 10:42AM EST | 175.00 | 48.90 | 53.95 | 55.15 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230317P00185000 | 2022-08-02 12:06PM EST | 185.00 | 56.80 | 63.75 | 65.05 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
