Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Calls
July 15, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.95 | 0.00 | - | - | 2 |
| 89.00 | 0.00 | - | 1 | 2 | 85.00 | - | - | - | - | - |
| 77.43 | 0.00 | - | 1 | 1 | 90.00 | 1.97 | 0.00 | - | - | 1 |
| 79.70 | 0.00 | - | 1 | 1 | 95.00 | 0.85 | -0.15 | -15.00% | 2 | 21 |
| 77.20 | 0.00 | - | 5 | 7 | 100.00 | 1.20 | 0.00 | - | 1 | 36 |
| 69.20 | 0.00 | - | - | 1 | 105.00 | 3.10 | 0.00 | - | 12 | 75 |
| 52.50 | 0.00 | - | - | 1 | 110.00 | 3.00 | 0.00 | - | 1 | 8 |
| 53.70 | 0.00 | - | 1 | 1 | 115.00 | 1.92 | 0.00 | - | 6 | 141 |
| 49.20 | 0.00 | - | 7 | 16 | 120.00 | 4.50 | 0.00 | - | 1 | 228 |
| 56.15 | 0.00 | - | 3 | 2 | 125.00 | 2.29 | 0.00 | - | 3 | 77 |
| 53.60 | 0.00 | - | 3 | 3 | 130.00 | 2.75 | 0.00 | - | 2 | 234 |
| 32.20 | 0.00 | - | 10 | 5 | 135.00 | 6.75 | 0.00 | - | 3 | 41 |
| 42.30 | 0.00 | - | 1 | 5 | 140.00 | 4.20 | 0.00 | - | 1 | 146 |
| 36.20 | 0.00 | - | 11 | 20 | 145.00 | 5.17 | 0.00 | - | 4 | 299 |
| 23.60 | 0.00 | - | 9 | 115 | 150.00 | 7.20 | +1.09 | +17.84% | 1 | 1,099 |
| 26.80 | 0.00 | - | 1 | 8 | 155.00 | 14.00 | 0.00 | - | 5 | 92 |
| 29.70 | 0.00 | - | 3 | 39 | 160.00 | 15.35 | 0.00 | - | 1 | 70 |
| 27.20 | 0.00 | - | 1 | 62 | 165.00 | 16.00 | 0.00 | - | 1 | 52 |
| 17.00 | 0.00 | - | 1 | 128 | 170.00 | 12.05 | 0.00 | - | 3 | 150 |
| 20.30 | 0.00 | - | 1 | 200 | 175.00 | 13.69 | 0.00 | - | 1 | 22 |
| 18.10 | 0.00 | - | 1 | 62 | 180.00 | 16.02 | 0.00 | - | 1 | 179 |
| 11.75 | -0.05 | -0.42% | 2 | 33 | 185.00 | 18.30 | 0.00 | - | 2 | 13 |
| 9.80 | -3.70 | -27.41% | 56 | 339 | 190.00 | 33.16 | 0.00 | - | 3 | 9 |
| 17.15 | 0.00 | - | 2 | 11 | 195.00 | 42.80 | 0.00 | - | 1 | 7 |
| 8.40 | 0.00 | - | 1 | 160 | 200.00 | 47.90 | 0.00 | - | 1 | 14 |
| 11.13 | 0.00 | - | 2 | 25 | 210.00 | 46.70 | 0.00 | - | 8 | 52 |
| 3.60 | -1.96 | -35.25% | 1 | 132 | 220.00 | 71.00 | 0.00 | - | 2 | 3 |
| 4.00 | 0.00 | - | 1 | 9 | 230.00 | 63.30 | 0.00 | - | 8 | 10 |
| 2.60 | 0.00 | - | 1 | 11 | 240.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 13 | 250.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 1 | 2 | 260.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 4 | 270.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 2 | 7 | 280.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 14 | 290.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 57 | 300.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
