Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Calls
August 19, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.05 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 3 | 1,238 |
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 2 | 6 |
| 53.90 | 0.00 | - | - | 1 | 75.00 | 0.05 | 0.00 | - | 5 | 7 |
| 51.45 | 0.00 | - | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 26 | 29 |
| - | - | - | - | - | 85.00 | 0.06 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 46 | 165 |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 3 | 114 |
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 6 | 143 |
| - | - | - | - | - | 102.00 | 0.02 | 0.00 | - | - | 10 |
| 19.20 | 0.00 | - | 2 | 3 | 105.00 | 0.04 | 0.00 | - | 1 | 176 |
| - | - | - | - | - | 107.00 | 0.06 | 0.00 | - | - | 2 |
| - | - | - | - | - | 108.00 | 0.06 | 0.00 | - | - | 13 |
| - | - | - | - | - | 109.00 | 0.14 | 0.00 | - | - | 2 |
| 25.87 | 0.00 | - | 1 | 25 | 110.00 | 0.05 | 0.00 | - | 5 | 252 |
| - | - | - | - | - | 111.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 112.00 | 0.01 | 0.00 | - | 4 | 814 |
| 8.40 | 0.00 | - | - | 2 | 113.00 | 0.35 | 0.00 | - | 1 | 30 |
| 8.45 | 0.00 | - | 1 | 5 | 114.00 | 0.23 | 0.00 | - | 5 | 87 |
| 6.75 | 0.00 | - | 25 | 55 | 115.00 | 0.03 | 0.00 | - | 1 | 377 |
| 6.65 | 0.00 | - | 4 | 21 | 116.00 | 0.04 | 0.00 | - | 10 | 51 |
| 5.55 | 0.00 | - | 4 | 9 | 117.00 | 0.04 | 0.00 | - | 1 | 16 |
| 3.85 | 0.00 | - | 3 | 12 | 118.00 | 0.03 | 0.00 | - | 3 | 82 |
| 5.00 | 0.00 | - | 9 | 13 | 119.00 | 0.13 | 0.00 | - | 26 | 44 |
| 4.10 | 0.00 | - | 10 | 178 | 120.00 | 0.05 | 0.00 | - | 27 | 984 |
| 2.24 | 0.00 | - | 35 | 155 | 121.00 | 0.28 | 0.00 | - | 22 | 518 |
| 10.21 | 0.00 | - | 1 | 68 | 122.00 | 0.06 | 0.00 | - | 95 | 843 |
| 5.02 | 0.00 | - | 627 | 235 | 123.00 | 0.09 | 0.00 | - | 22 | 99 |
| 13.04 | 0.00 | - | 19 | 169 | 124.00 | 0.26 | 0.00 | - | 6 | 54 |
| 11.90 | 0.00 | - | 27 | 1,058 | 125.00 | 0.10 | 0.00 | - | 27 | 929 |
| 9.77 | 0.00 | - | 25 | 90 | 126.00 | 0.11 | 0.00 | - | 52 | 49 |
| 5.42 | 0.00 | - | 19 | 140 | 127.00 | 0.14 | 0.00 | - | 26 | 258 |
| 9.00 | 0.00 | - | 17 | 218 | 128.00 | 0.21 | 0.00 | - | 51 | 335 |
| 7.90 | 0.00 | - | 20 | 168 | 129.00 | 0.22 | 0.00 | - | 237 | 229 |
| 6.35 | 0.00 | - | 371 | 1,116 | 130.00 | 0.39 | 0.00 | - | 120 | 435 |
| 5.89 | 0.00 | - | 109 | 1,129 | 131.00 | 0.44 | 0.00 | - | 13 | 108 |
| 3.65 | 0.00 | - | 181 | 235 | 132.00 | 0.62 | 0.00 | - | 54 | 57 |
| 4.72 | 0.00 | - | 106 | 170 | 133.00 | 0.76 | 0.00 | - | 464 | 440 |
| 3.80 | 0.00 | - | 572 | 295 | 134.00 | 1.10 | 0.00 | - | 377 | 362 |
| 2.95 | 0.00 | - | 815 | 751 | 135.00 | 1.30 | 0.00 | - | 45 | 34 |
| 2.60 | 0.00 | - | 44 | 55 | 136.00 | 1.89 | 0.00 | - | 11 | 9 |
| 1.85 | 0.00 | - | 115 | 1,051 | 137.00 | 2.76 | 0.00 | - | 4 | 4 |
| 1.65 | 0.00 | - | 71 | 50 | 138.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 105 | 88 | 139.00 | 10.40 | 0.00 | - | - | 1 |
| 1.01 | 0.00 | - | 4,240 | 2,922 | 140.00 | 3.95 | 0.00 | - | 3 | 9 |
| 0.80 | 0.00 | - | 101 | 139 | 141.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 122 | 85 | 142.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 11 | 143.00 | 22.55 | 0.00 | - | - | 1 |
| 0.27 | 0.00 | - | 280 | 302 | 145.00 | 21.95 | 0.00 | - | 1 | 13 |
| 0.12 | 0.00 | - | 308 | 1,173 | 150.00 | 28.85 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 335 | 152.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 67 | 155.00 | 25.05 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 20 | 68 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 24 | 165.00 | 34.99 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 5 | 15 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 42 | 175.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 2 | 180.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 1,443 | 190.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
