Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00095000 | 2022-08-29 10:11AM EDT | 95.00 | 29.35 | 16.30 | 17.45 | 0.00 | - | - | 2 | 0.00% |
| TTWO221007C00100000 | 2022-10-03 11:52AM EDT | 100.00 | 13.05 | 13.35 | 13.90 | +3.00 | +29.85% | 2 | 12 | 73.63% |
| TTWO221007C00102000 | 2022-09-30 12:42PM EDT | 102.00 | 9.19 | 11.45 | 12.05 | 0.00 | - | 1 | 1 | 54.69% |
| TTWO221007C00104000 | 2022-09-27 1:01PM EDT | 104.00 | 7.40 | 9.65 | 10.10 | 0.00 | - | - | 2 | 54.10% |
| TTWO221007C00105000 | 2022-09-29 10:30AM EDT | 105.00 | 7.74 | 8.60 | 9.15 | 0.00 | - | - | 11 | 61.04% |
| TTWO221007C00106000 | 2022-09-26 11:46AM EDT | 106.00 | 4.45 | 7.80 | 8.15 | 0.00 | - | - | 3 | 55.86% |
| TTWO221007C00107000 | 2022-10-03 1:21PM EDT | 107.00 | 6.38 | 6.85 | 7.25 | +0.88 | +16.00% | 1 | 5 | 53.76% |
| TTWO221007C00108000 | 2022-10-03 10:14AM EDT | 108.00 | 4.50 | 6.05 | 6.30 | +1.10 | +32.35% | 3 | 2 | 49.66% |
| TTWO221007C00109000 | 2022-09-30 10:38AM EDT | 109.00 | 4.25 | 5.25 | 5.50 | 0.00 | - | 2 | 34 | 49.12% |
| TTWO221007C00110000 | 2022-10-03 1:43PM EDT | 110.00 | 4.15 | 4.45 | 4.70 | +0.75 | +22.06% | 15 | 17 | 47.53% |
| TTWO221007C00111000 | 2022-10-03 11:36AM EDT | 111.00 | 3.45 | 3.75 | 3.95 | +0.70 | +25.45% | 15 | 24 | 46.09% |
| TTWO221007C00112000 | 2022-10-03 2:16PM EDT | 112.00 | 2.96 | 3.05 | 3.30 | +1.28 | +76.19% | 36 | 21 | 45.65% |
| TTWO221007C00113000 | 2022-10-03 2:19PM EDT | 113.00 | 2.43 | 2.49 | 2.63 | +1.16 | +91.34% | 14 | 16 | 43.60% |
| TTWO221007C00114000 | 2022-10-03 10:54AM EDT | 114.00 | 1.66 | 1.97 | 2.12 | -0.16 | -8.79% | 18 | 14 | 43.38% |
| TTWO221007C00115000 | 2022-10-03 1:53PM EDT | 115.00 | 1.50 | 1.54 | 1.67 | +0.43 | +40.19% | 9 | 58 | 42.97% |
| TTWO221007C00116000 | 2022-10-03 12:06PM EDT | 116.00 | 1.15 | 1.18 | 1.28 | -0.01 | -0.86% | 19 | 39 | 42.43% |
| TTWO221007C00117000 | 2022-10-03 11:40AM EDT | 117.00 | 0.82 | 0.90 | 1.02 | +0.04 | +5.13% | 21 | 12 | 43.31% |
| TTWO221007C00118000 | 2022-10-03 10:45AM EDT | 118.00 | 0.60 | 0.67 | 0.79 | +0.02 | +3.45% | 17 | 0 | 43.70% |
| TTWO221007C00119000 | 2022-10-03 2:21PM EDT | 119.00 | 0.51 | 0.49 | 0.62 | -0.04 | -7.27% | 11 | 23 | 44.48% |
| TTWO221007C00120000 | 2022-10-03 2:27PM EDT | 120.00 | 0.40 | 0.35 | 0.46 | +0.15 | +60.00% | 157 | 24 | 44.43% |
| TTWO221007C00121000 | 2022-10-03 2:24PM EDT | 121.00 | 0.30 | 0.21 | 0.31 | -0.22 | -42.31% | 1 | 13 | 43.46% |
| TTWO221007C00122000 | 2022-10-03 1:05PM EDT | 122.00 | 0.22 | 0.19 | 0.24 | -0.18 | -45.00% | 93 | 99 | 44.43% |
| TTWO221007C00123000 | 2022-09-30 2:30PM EDT | 123.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 7 | 47 | 44.43% |
| TTWO221007C00124000 | 2022-10-03 11:48AM EDT | 124.00 | 0.14 | 0.11 | 0.18 | -0.13 | -48.15% | 200 | 85 | 48.44% |
| TTWO221007C00125000 | 2022-09-30 11:48AM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 58 | 53.13% |
| TTWO221007C00126000 | 2022-09-29 11:15AM EDT | 126.00 | 0.20 | 0.04 | 0.33 | 0.00 | - | 11 | 25 | 55.57% |
| TTWO221007C00127000 | 2022-09-29 11:18AM EDT | 127.00 | 0.17 | 0.05 | 0.19 | 0.00 | - | 4 | 38 | 54.10% |
| TTWO221007C00128000 | 2022-09-26 10:40AM EDT | 128.00 | 0.20 | 0.05 | 0.13 | 0.00 | - | 7 | 30 | 54.30% |
| TTWO221007C00129000 | 2022-09-26 10:49AM EDT | 129.00 | 0.15 | 0.04 | 0.06 | 0.00 | - | 2 | 35 | 51.95% |
| TTWO221007C00130000 | 2022-09-23 3:20PM EDT | 130.00 | 0.25 | 0.02 | 0.05 | 0.00 | - | 44 | 434 | 51.95% |
| TTWO221007C00131000 | 2022-09-29 11:13AM EDT | 131.00 | 0.14 | 0.03 | 0.05 | 0.00 | - | 4 | 31 | 55.47% |
| TTWO221007C00132000 | 2022-09-29 11:13AM EDT | 132.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 1 | 16 | 58.20% |
| TTWO221007C00133000 | 2022-09-29 11:13AM EDT | 133.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 89 | 173 | 62.50% |
| TTWO221007C00134000 | 2022-09-19 3:55PM EDT | 134.00 | 1.51 | 0.02 | 0.11 | 0.00 | - | 20 | 38 | 67.58% |
| TTWO221007C00135000 | 2022-09-30 2:03PM EDT | 135.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 13 | 69.92% |
| TTWO221007C00136000 | 2022-09-22 11:48AM EDT | 136.00 | 0.20 | 0.02 | 0.10 | 0.00 | - | 5 | 37 | 71.88% |
| TTWO221007C00137000 | 2022-09-16 2:37PM EDT | 137.00 | 0.90 | 0.02 | 0.08 | 0.00 | - | 47 | 48 | 72.27% |
| TTWO221007C00138000 | 2022-10-03 10:31AM EDT | 138.00 | 0.05 | 0.02 | 0.09 | -1.40 | -96.55% | 10 | 2 | 75.78% |
| TTWO221007C00139000 | 2022-10-03 10:54AM EDT | 139.00 | 0.04 | 0.02 | 0.10 | -0.89 | -95.70% | 10 | 1 | 78.91% |
| TTWO221007C00140000 | 2022-09-27 1:20PM EDT | 140.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 7 | 547 | 75.78% |
| TTWO221007C00145000 | 2022-09-14 3:50PM EDT | 145.00 | 0.68 | 0.02 | 0.09 | 0.00 | - | 1 | 9 | 91.80% |
| TTWO221007C00150000 | 2022-09-14 3:50PM EDT | 150.00 | 0.40 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 98.44% |
| TTWO221007C00155000 | 2022-09-30 10:34AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 24 | 93.75% |
| TTWO221007C00170000 | 2022-09-20 12:45PM EDT | 170.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 0 | 123.44% |
| TTWO221007C00175000 | 2022-09-12 12:38PM EDT | 175.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 131.25% |
| TTWO221007C00180000 | 2022-10-03 1:48PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 95 | 137.50% |
| TTWO221007C00185000 | 2022-10-03 1:48PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 591 | 1,205 | 145.31% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007P00070000 | 2022-09-26 2:43PM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 137.50% |
| TTWO221007P00075000 | 2022-09-30 10:51AM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 19 | 143.75% |
| TTWO221007P00078000 | 2022-09-30 9:52AM EDT | 78.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 120.31% |
| TTWO221007P00079000 | 2022-09-30 9:52AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 122.66% |
| TTWO221007P00080000 | 2022-09-30 9:54AM EDT | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 112.50% |
| TTWO221007P00087000 | 2022-10-03 10:57AM EDT | 87.00 | 0.05 | 0.02 | 0.11 | -0.09 | -64.29% | 10 | 2 | 105.08% |
| TTWO221007P00090000 | 2022-09-27 12:26PM EDT | 90.00 | 0.29 | 0.02 | 0.27 | 0.00 | - | - | 4 | 105.86% |
| TTWO221007P00092000 | 2022-09-26 1:12PM EDT | 92.00 | 0.50 | 0.02 | 0.13 | 0.00 | - | - | 0 | 87.50% |
| TTWO221007P00094000 | 2022-09-30 3:24PM EDT | 94.00 | 0.16 | 0.04 | 0.14 | 0.00 | - | 1 | 1 | 82.03% |
| TTWO221007P00095000 | 2022-09-26 12:54PM EDT | 95.00 | 0.76 | 0.04 | 0.35 | 0.00 | - | - | 1 | 89.45% |
| TTWO221007P00096000 | 2022-10-03 2:20PM EDT | 96.00 | 0.07 | 0.03 | 0.29 | -0.28 | -80.00% | 1 | 0 | 82.03% |
| TTWO221007P00097000 | 2022-09-29 10:18AM EDT | 97.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | - | 3 | 83.20% |
| TTWO221007P00098000 | 2022-09-30 11:40AM EDT | 98.00 | 0.25 | 0.06 | 0.41 | 0.00 | - | 4 | 0 | 79.59% |
| TTWO221007P00099000 | 2022-09-29 12:05PM EDT | 99.00 | 0.44 | 0.07 | 0.14 | 0.00 | - | - | 1 | 64.26% |
| TTWO221007P00100000 | 2022-10-03 12:08PM EDT | 100.00 | 0.18 | 0.05 | 0.24 | -0.25 | -58.14% | 1 | 25 | 64.06% |
| TTWO221007P00101000 | 2022-09-26 2:33PM EDT | 101.00 | 1.46 | 0.08 | 0.21 | 0.00 | - | - | 16 | 59.96% |
| TTWO221007P00102000 | 2022-10-03 12:21PM EDT | 102.00 | 0.24 | 0.16 | 0.22 | -0.44 | -64.71% | 3 | 73 | 59.08% |
| TTWO221007P00103000 | 2022-09-27 12:19PM EDT | 103.00 | 1.54 | 0.20 | 0.25 | 0.00 | - | - | 29 | 56.93% |
| TTWO221007P00104000 | 2022-10-03 2:10PM EDT | 104.00 | 0.23 | 0.25 | 0.30 | -0.75 | -76.53% | 10 | 20 | 55.18% |
| TTWO221007P00105000 | 2022-10-03 10:21AM EDT | 105.00 | 0.82 | 0.30 | 0.37 | -0.06 | -6.82% | 2 | 37 | 53.32% |
| TTWO221007P00106000 | 2022-09-30 2:07PM EDT | 106.00 | 1.29 | 0.38 | 0.46 | 0.00 | - | 1 | 19 | 51.90% |
| TTWO221007P00107000 | 2022-09-27 2:36PM EDT | 107.00 | 2.77 | 0.48 | 0.55 | 0.00 | - | 5 | 23 | 50.10% |
| TTWO221007P00108000 | 2022-09-30 2:04PM EDT | 108.00 | 2.00 | 0.59 | 0.69 | 0.00 | - | 2 | 34 | 49.95% |
| TTWO221007P00109000 | 2022-10-03 11:37AM EDT | 109.00 | 1.05 | 0.76 | 0.86 | -1.19 | -53.12% | 19 | 5 | 48.63% |
| TTWO221007P00110000 | 2022-10-03 12:19PM EDT | 110.00 | 1.28 | 0.96 | 1.09 | -1.06 | -45.30% | 45 | 53 | 47.75% |
| TTWO221007P00111000 | 2022-10-03 10:18AM EDT | 111.00 | 2.65 | 1.24 | 1.34 | -0.25 | -8.62% | 8 | 0 | 46.34% |
| TTWO221007P00112000 | 2022-10-03 12:12PM EDT | 112.00 | 1.85 | 1.56 | 1.69 | -1.70 | -47.89% | 5 | 51 | 45.85% |
| TTWO221007P00113000 | 2022-10-03 2:27PM EDT | 113.00 | 2.15 | 1.96 | 2.08 | -1.95 | -47.56% | 15 | 14 | 44.92% |
| TTWO221007P00114000 | 2022-10-03 2:08PM EDT | 114.00 | 2.72 | 2.44 | 2.55 | -1.83 | -40.22% | 1 | 33 | 44.34% |
| TTWO221007P00115000 | 2022-10-03 12:20PM EDT | 115.00 | 3.70 | 2.95 | 3.15 | -2.80 | -43.08% | 11 | 37 | 44.92% |
| TTWO221007P00116000 | 2022-09-28 1:23PM EDT | 116.00 | 5.25 | 3.55 | 3.80 | 0.00 | - | 6 | 0 | 45.26% |
| TTWO221007P00117000 | 2022-09-28 3:54PM EDT | 117.00 | 4.51 | 4.25 | 4.50 | 0.00 | - | 4 | 15 | 45.46% |
| TTWO221007P00118000 | 2022-09-29 2:57PM EDT | 118.00 | 9.45 | 5.00 | 5.25 | 0.00 | - | 2 | 15 | 45.61% |
| TTWO221007P00119000 | 2022-09-22 9:52AM EDT | 119.00 | 6.20 | 5.80 | 6.20 | 0.00 | - | - | 20 | 49.71% |
| TTWO221007P00120000 | 2022-09-30 3:23PM EDT | 120.00 | 11.00 | 6.70 | 7.00 | 0.00 | - | 9 | 13 | 49.32% |
| TTWO221007P00121000 | 2022-09-21 2:40PM EDT | 121.00 | 4.63 | 7.55 | 7.95 | 0.00 | - | - | 3 | 52.44% |
| TTWO221007P00122000 | 2022-09-06 1:00PM EDT | 122.00 | 6.98 | 8.40 | 8.90 | 0.00 | - | 2 | 2 | 55.18% |
| TTWO221007P00123000 | 2022-08-30 12:17PM EDT | 123.00 | 5.77 | 12.35 | 13.00 | 0.00 | - | 2 | 2 | 127.05% |
| TTWO221007P00124000 | 2022-09-22 12:00PM EDT | 124.00 | 9.28 | 10.25 | 10.90 | 0.00 | - | - | 18 | 63.53% |
| TTWO221007P00125000 | 2022-09-23 10:32AM EDT | 125.00 | 16.10 | 11.25 | 11.95 | 0.00 | - | 7 | 13 | 54.30% |
| TTWO221007P00127000 | 2022-09-14 11:34AM EDT | 127.00 | 4.90 | 13.30 | 13.80 | 0.00 | - | 2 | 6 | 57.81% |
| TTWO221007P00128000 | 2022-09-16 11:36AM EDT | 128.00 | 5.90 | 14.15 | 15.30 | 0.00 | - | - | 0 | 71.19% |
| TTWO221007P00133000 | 2022-09-15 9:50AM EDT | 133.00 | 6.86 | 19.20 | 19.80 | 0.00 | - | 1 | 1 | 71.68% |
| TTWO221007P00139000 | 2022-09-14 11:00AM EDT | 139.00 | 12.55 | 25.00 | 26.00 | 0.00 | - | 4 | 0 | 87.70% |
© 2022 Yahoo. All rights reserved.
