Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220617C00100000 | 2021-12-17 2:37PM EST | 100.00 | 79.00 | 71.40 | 75.20 | 0.00 | - | 1 | 1 | 134.78% |
| TTWO220617C00105000 | 2021-10-19 10:37AM EST | 105.00 | 69.20 | 66.60 | 68.60 | 0.00 | - | - | 2 | 123.10% |
| TTWO220617C00140000 | 2021-11-18 10:38AM EST | 140.00 | 39.50 | 40.00 | 43.00 | 0.00 | - | - | 1 | 94.01% |
| TTWO220617C00145000 | 2022-01-05 1:46PM EST | 145.00 | 33.62 | 32.40 | 34.80 | -6.68 | -16.58% | 1 | 5 | 78.25% |
| TTWO220617C00150000 | 2021-12-03 10:11AM EST | 150.00 | 22.80 | 33.30 | 35.40 | 0.00 | - | 5 | 19 | 85.93% |
| TTWO220617C00155000 | 2021-12-27 10:55AM EST | 155.00 | 31.00 | 25.60 | 27.90 | 0.00 | - | 1 | 9 | 71.19% |
| TTWO220617C00160000 | 2022-01-05 3:14PM EST | 160.00 | 23.00 | 22.30 | 24.40 | -4.36 | -15.94% | 1 | 314 | 67.38% |
| TTWO220617C00165000 | 2021-12-20 12:13PM EST | 165.00 | 24.70 | 18.90 | 20.60 | 0.00 | - | 1 | 12 | 62.78% |
| TTWO220617C00170000 | 2021-12-01 10:29AM EST | 170.00 | 15.90 | 21.70 | 22.90 | 0.00 | - | 2 | 14 | 73.51% |
| TTWO220617C00175000 | 2021-12-21 1:35PM EST | 175.00 | 19.50 | 14.00 | 15.60 | 0.00 | - | 2 | 43 | 58.26% |
| TTWO220617C00180000 | 2022-01-05 12:51PM EST | 180.00 | 12.50 | 11.90 | 13.00 | -4.62 | -26.99% | 3 | 237 | 55.73% |
| TTWO220617C00185000 | 2022-01-05 1:03PM EST | 185.00 | 10.70 | 10.00 | 11.30 | -1.80 | -14.40% | 18 | 36 | 54.22% |
| TTWO220617C00190000 | 2022-01-05 11:12AM EST | 190.00 | 9.70 | 8.40 | 9.20 | -8.75 | -47.43% | 8 | 13 | 52.12% |
| TTWO220617C00195000 | 2022-01-05 2:03PM EST | 195.00 | 7.59 | 7.10 | 8.40 | -2.71 | -26.31% | 2 | 32 | 51.90% |
| TTWO220617C00200000 | 2022-01-05 10:57AM EST | 200.00 | 6.51 | 5.80 | 6.40 | -0.27 | -3.98% | 3 | 45 | 50.39% |
| TTWO220617C00210000 | 2021-12-31 12:32PM EST | 210.00 | 6.20 | 4.00 | 5.80 | 0.00 | - | 1 | 18 | 50.12% |
| TTWO220617C00220000 | 2022-01-05 1:46PM EST | 220.00 | 3.05 | 2.80 | 4.40 | -1.64 | -34.97% | 1 | 16 | 52.54% |
| TTWO220617C00230000 | 2022-01-05 11:33AM EST | 230.00 | 2.25 | 1.90 | 3.50 | -0.81 | -26.47% | 5 | 109 | 52.73% |
| TTWO220617C00240000 | 2021-12-30 2:11PM EST | 240.00 | 2.30 | 1.30 | 3.10 | 0.00 | - | 1 | 3 | 54.44% |
| TTWO220617C00250000 | 2021-12-30 12:07PM EST | 250.00 | 1.73 | 0.95 | 2.85 | 0.00 | - | 28 | 28 | 51.22% |
| TTWO220617C00260000 | 2021-10-28 2:24PM EST | 260.00 | 2.45 | 0.50 | 1.90 | 0.00 | - | - | 3 | 54.13% |
| TTWO220617C00270000 | 2021-12-30 2:41PM EST | 270.00 | 1.08 | 0.20 | 3.00 | 0.00 | - | 1 | 14 | 54.82% |
| TTWO220617C00280000 | 2021-12-30 12:07PM EST | 280.00 | 0.87 | 0.15 | 2.80 | 0.00 | - | - | 14 | 56.45% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220617P00105000 | 2021-12-21 1:51PM EST | 105.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | - | 3 | 47.99% |
| TTWO220617P00110000 | 2021-12-27 11:15AM EST | 110.00 | 1.45 | 1.35 | 2.70 | 0.00 | - | 1 | 3 | 46.51% |
| TTWO220617P00120000 | 2022-01-04 2:23PM EST | 120.00 | 1.69 | 2.10 | 3.70 | 0.00 | - | 2 | 3 | 41.76% |
| TTWO220617P00125000 | 2021-12-15 9:53AM EST | 125.00 | 3.80 | 2.50 | 2.95 | 0.00 | - | 1 | 4 | 33.86% |
| TTWO220617P00130000 | 2022-01-05 1:00PM EST | 130.00 | 3.10 | 3.00 | 3.60 | +0.15 | +5.08% | 6 | 25 | 31.86% |
| TTWO220617P00135000 | 2021-12-29 1:49PM EST | 135.00 | 3.20 | 3.70 | 5.20 | 0.00 | - | 2 | 31 | 32.51% |
| TTWO220617P00140000 | 2021-12-30 11:56AM EST | 140.00 | 3.80 | 4.50 | 5.20 | 0.00 | - | 1 | 33 | 27.38% |
| TTWO220617P00145000 | 2022-01-05 10:04AM EST | 145.00 | 4.80 | 5.50 | 6.20 | -0.60 | -11.11% | 1 | 35 | 24.87% |
| TTWO220617P00150000 | 2022-01-05 10:52AM EST | 150.00 | 6.40 | 6.80 | 7.90 | 0.00 | - | 9 | 77 | 23.47% |
| TTWO220617P00155000 | 2022-01-05 2:06PM EST | 155.00 | 8.12 | 8.00 | 9.20 | +1.12 | +16.00% | 1 | 28 | 20.06% |
| TTWO220617P00160000 | 2021-12-23 2:54PM EST | 160.00 | 9.20 | 9.70 | 10.90 | 0.00 | - | 1 | 320 | 16.25% |
| TTWO220617P00165000 | 2021-12-31 3:55PM EST | 165.00 | 10.40 | 12.00 | 13.00 | 0.00 | - | 1 | 20 | 10.13% |
| TTWO220617P00170000 | 2022-01-05 11:27AM EST | 170.00 | 13.10 | 13.80 | 15.70 | +0.70 | +5.65% | 14 | 4 | 0.00% |
| TTWO220617P00175000 | 2021-12-23 3:28PM EST | 175.00 | 15.30 | 16.50 | 18.20 | 0.00 | - | 1 | 72 | 0.00% |
| TTWO220617P00180000 | 2021-12-21 10:32AM EST | 180.00 | 18.60 | 19.40 | 20.60 | 0.00 | - | 1 | 8 | 0.00% |
| TTWO220617P00185000 | 2021-12-20 2:25PM EST | 185.00 | 21.46 | 22.10 | 24.70 | 0.00 | - | - | 1 | 0.00% |
| TTWO220617P00195000 | 2021-11-04 12:43PM EST | 195.00 | 21.60 | 35.10 | 36.80 | 0.00 | - | 3 | 5 | 0.00% |
| TTWO220617P00210000 | 2021-11-04 12:44PM EST | 210.00 | 30.90 | 47.10 | 48.90 | 0.00 | - | - | 6 | 0.00% |
