Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220715C00085000 | 2021-11-10 7:53AM EDT | 85.00 | 89.00 | 80.00 | 83.50 | 0.00 | - | 1 | 2 | 816.50% |
| TTWO220715C00090000 | 2021-11-10 7:53AM EDT | 90.00 | 77.43 | 75.10 | 78.80 | 0.00 | - | 1 | 1 | 760.11% |
| TTWO220715C00095000 | 2021-11-10 7:53AM EDT | 95.00 | 79.70 | 70.70 | 74.20 | 0.00 | - | 1 | 1 | 713.04% |
| TTWO220715C00100000 | 2021-10-21 10:32AM EDT | 100.00 | 77.20 | 70.70 | 74.20 | 0.00 | - | 5 | 7 | 735.50% |
| TTWO220715C00105000 | 2021-11-10 7:53AM EDT | 105.00 | 69.20 | 62.10 | 64.50 | 0.00 | - | - | 1 | 626.34% |
| TTWO220715C00110000 | 2021-11-10 7:53AM EDT | 110.00 | 52.50 | 55.90 | 59.40 | 0.00 | - | - | 1 | 572.93% |
| TTWO220715C00115000 | 2021-11-10 7:53AM EDT | 115.00 | 53.70 | 52.00 | 54.30 | 0.00 | - | 1 | 1 | 536.91% |
| TTWO220715C00120000 | 2021-11-10 7:53AM EDT | 120.00 | 49.20 | 48.40 | 51.30 | 0.00 | - | 7 | 16 | 516.60% |
| TTWO220715C00125000 | 2021-12-31 4:41PM EDT | 125.00 | 56.15 | 49.90 | 52.10 | 0.00 | - | 3 | 2 | 548.46% |
| TTWO220715C00130000 | 2021-11-10 7:53AM EDT | 130.00 | 53.60 | 40.50 | 42.80 | 0.00 | - | 3 | 3 | 458.69% |
| TTWO220715C00135000 | 2021-11-10 7:53AM EDT | 135.00 | 32.20 | 35.00 | 39.10 | 0.00 | - | 10 | 5 | 425.17% |
| TTWO220715C00140000 | 2021-11-10 7:53AM EDT | 140.00 | 42.30 | 32.30 | 34.90 | 0.00 | - | 1 | 5 | 404.32% |
| TTWO220715C00145000 | 2022-01-03 11:39AM EDT | 145.00 | 36.20 | 32.70 | 35.60 | 0.00 | - | 11 | 20 | 425.17% |
| TTWO220715C00150000 | 2021-12-03 11:11AM EDT | 150.00 | 23.60 | 33.70 | 36.50 | 0.00 | - | 9 | 115 | 449.22% |
| TTWO220715C00155000 | 2021-12-08 2:08PM EDT | 155.00 | 26.80 | 26.50 | 28.50 | 0.00 | - | 1 | 8 | 383.57% |
| TTWO220715C00160000 | 2021-12-21 2:09PM EDT | 160.00 | 29.70 | 23.00 | 25.30 | 0.00 | - | 3 | 39 | 361.87% |
| TTWO220715C00165000 | 2021-12-21 1:38PM EDT | 165.00 | 27.20 | 20.10 | 22.10 | 0.00 | - | 1 | 62 | 342.55% |
| TTWO220715C00170000 | 2021-12-14 4:53PM EDT | 170.00 | 17.00 | 17.50 | 18.60 | 0.00 | - | 1 | 128 | 322.33% |
| TTWO220715C00175000 | 2021-12-21 4:21PM EDT | 175.00 | 20.30 | 14.60 | 17.50 | 0.00 | - | 1 | 200 | 312.01% |
| TTWO220715C00180000 | 2021-12-28 2:00PM EDT | 180.00 | 18.10 | 12.90 | 15.00 | 0.00 | - | 1 | 62 | 299.59% |
| TTWO220715C00185000 | 2022-01-05 2:36PM EDT | 185.00 | 11.75 | 10.70 | 13.40 | -0.05 | -0.42% | 2 | 33 | 288.14% |
| TTWO220715C00190000 | 2022-01-05 2:10PM EDT | 190.00 | 9.80 | 9.20 | 10.70 | -3.70 | -27.41% | 56 | 339 | 273.00% |
| TTWO220715C00195000 | 2021-11-04 1:27PM EDT | 195.00 | 17.15 | 7.00 | 9.20 | 0.00 | - | 2 | 11 | 258.98% |
| TTWO220715C00200000 | 2022-01-04 12:38PM EDT | 200.00 | 8.40 | 6.00 | 7.50 | 0.00 | - | 1 | 160 | 249.41% |
| TTWO220715C00210000 | 2021-11-11 4:10PM EDT | 210.00 | 11.13 | 4.50 | 5.30 | 0.00 | - | 2 | 25 | 237.48% |
| TTWO220715C00220000 | 2022-01-05 3:43PM EDT | 220.00 | 3.60 | 3.50 | 5.00 | -1.96 | -35.25% | 1 | 132 | 240.09% |
| TTWO220715C00230000 | 2021-12-29 1:42PM EDT | 230.00 | 4.00 | 2.50 | 4.70 | 0.00 | - | 1 | 9 | 240.72% |
| TTWO220715C00240000 | 2022-01-04 2:54PM EDT | 240.00 | 2.60 | 1.80 | 3.60 | 0.00 | - | 1 | 11 | 234.08% |
| TTWO220715C00250000 | 2021-12-30 1:17PM EDT | 250.00 | 2.00 | 1.30 | 3.00 | 0.00 | - | 1 | 13 | 231.64% |
| TTWO220715C00260000 | 2021-11-04 11:45AM EDT | 260.00 | 2.99 | 1.20 | 2.45 | 0.00 | - | 1 | 2 | 232.52% |
| TTWO220715C00270000 | 2021-12-31 12:04PM EDT | 270.00 | 1.35 | 0.40 | 3.10 | 0.00 | - | 2 | 4 | 239.06% |
| TTWO220715C00280000 | 2021-12-31 11:45AM EDT | 280.00 | 1.17 | 0.20 | 3.20 | 0.00 | - | 2 | 7 | 245.80% |
| TTWO220715C00290000 | 2021-10-29 1:21PM EDT | 290.00 | 1.30 | 0.15 | 1.45 | 0.00 | - | 1 | 14 | 221.39% |
| TTWO220715C00300000 | 2021-12-31 4:59PM EDT | 300.00 | 0.65 | 0.40 | 0.85 | 0.00 | - | 1 | 57 | 219.53% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220715P00080000 | 2021-11-10 7:53AM EDT | 80.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | - | 2 | 162.21% |
| TTWO220715P00090000 | 2021-11-10 7:53AM EDT | 90.00 | 1.97 | 0.15 | 3.50 | 0.00 | - | - | 1 | 144.48% |
| TTWO220715P00095000 | 2022-01-05 1:29PM EDT | 95.00 | 0.85 | 0.70 | 2.85 | -0.15 | -15.00% | 2 | 21 | 125.29% |
| TTWO220715P00100000 | 2021-11-10 10:35AM EDT | 100.00 | 1.20 | 1.15 | 2.90 | 0.00 | - | 1 | 36 | 112.72% |
| TTWO220715P00105000 | 2021-11-10 7:53AM EDT | 105.00 | 3.10 | 1.40 | 3.50 | 0.00 | - | 12 | 75 | 102.30% |
| TTWO220715P00110000 | 2021-11-10 7:53AM EDT | 110.00 | 3.00 | 1.90 | 3.80 | 0.00 | - | 1 | 8 | 89.97% |
| TTWO220715P00115000 | 2021-11-01 12:43PM EDT | 115.00 | 1.92 | 3.10 | 4.20 | 0.00 | - | 6 | 141 | 81.05% |
| TTWO220715P00120000 | 2021-12-06 12:08PM EDT | 120.00 | 4.50 | 2.30 | 2.60 | 0.00 | - | 1 | 228 | 48.44% |
| TTWO220715P00125000 | 2021-11-04 11:45AM EDT | 125.00 | 2.29 | 4.60 | 7.10 | 0.00 | - | 3 | 77 | 59.25% |
| TTWO220715P00130000 | 2021-11-04 9:36AM EDT | 130.00 | 2.75 | 5.30 | 8.50 | 0.00 | - | 2 | 234 | 55.84% |
| TTWO220715P00135000 | 2021-12-07 10:30AM EDT | 135.00 | 6.75 | 4.30 | 5.40 | 0.00 | - | 3 | 41 | 0.00% |
| TTWO220715P00140000 | 2022-01-04 2:15PM EDT | 140.00 | 4.20 | 5.20 | 5.80 | 0.00 | - | 1 | 146 | 0.00% |
| TTWO220715P00145000 | 2021-12-30 2:24PM EDT | 145.00 | 5.17 | 6.20 | 7.10 | 0.00 | - | 4 | 299 | 0.00% |
| TTWO220715P00150000 | 2022-01-05 1:32PM EDT | 150.00 | 7.20 | 7.40 | 9.00 | +1.09 | +17.84% | 1 | 1,099 | 0.00% |
| TTWO220715P00155000 | 2021-12-06 2:15PM EDT | 155.00 | 14.00 | 8.60 | 9.20 | 0.00 | - | 5 | 92 | 0.00% |
| TTWO220715P00160000 | 2021-12-01 3:51PM EDT | 160.00 | 15.35 | 8.80 | 10.10 | 0.00 | - | 1 | 70 | 0.00% |
| TTWO220715P00165000 | 2021-11-10 7:53AM EDT | 165.00 | 16.00 | 16.50 | 18.50 | 0.00 | - | 1 | 52 | 0.00% |
| TTWO220715P00170000 | 2021-11-05 3:23PM EDT | 170.00 | 12.05 | 18.60 | 20.10 | 0.00 | - | 3 | 150 | 0.00% |
| TTWO220715P00175000 | 2022-01-04 4:41PM EDT | 175.00 | 13.69 | 17.40 | 18.80 | 0.00 | - | 1 | 22 | 0.00% |
| TTWO220715P00180000 | 2022-01-04 4:41PM EDT | 180.00 | 16.02 | 19.60 | 21.40 | 0.00 | - | 1 | 179 | 0.00% |
| TTWO220715P00185000 | 2021-11-09 12:31PM EDT | 185.00 | 18.30 | 28.30 | 31.60 | 0.00 | - | 2 | 13 | 0.00% |
| TTWO220715P00190000 | 2021-12-15 1:10PM EDT | 190.00 | 33.16 | 26.30 | 28.90 | 0.00 | - | 3 | 9 | 0.00% |
| TTWO220715P00195000 | 2021-11-10 7:53AM EDT | 195.00 | 42.80 | 36.60 | 38.00 | 0.00 | - | 1 | 7 | 0.00% |
| TTWO220715P00200000 | 2021-11-10 7:53AM EDT | 200.00 | 47.90 | 39.70 | 42.80 | 0.00 | - | 1 | 14 | 0.00% |
| TTWO220715P00210000 | 2021-11-10 7:53AM EDT | 210.00 | 46.70 | 48.70 | 51.00 | 0.00 | - | 8 | 52 | 0.00% |
| TTWO220715P00220000 | 2021-11-10 7:53AM EDT | 220.00 | 71.00 | 57.30 | 60.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO220715P00230000 | 2021-11-10 7:53AM EDT | 230.00 | 63.30 | 66.90 | 69.00 | 0.00 | - | 8 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
