Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.36-4.38 (-3.82%)
At close: 04:00PM EDT
110.32 -0.04 (-0.04%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
Calls
September 30, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----80.000.050.00-137138
-----85.000.050.00-149154
-----90.000.050.00--5
-----100.000.65+0.40+160.00%816
5.55-13.03-70.13%109105.001.89+1.57+490.62%31326
2.87-3.63-55.85%1,44627110.002.87+2.34+441.51%5865
-----111.003.95+3.37+581.03%212
-----112.003.45+1.67+93.82%940
1.72-2.28-57.00%13113.005.71+3.63+174.52%1023
-----114.005.60+2.82+101.44%745
-----115.007.73+5.10+193.92%3067
0.57-2.63-82.19%317116.007.70+4.65+152.46%2102
0.64-1.16-64.44%50626117.003.560.00-462
0.40-1.37-77.40%1018118.004.250.00-1849
1.670.00-16119.004.580.00-325
0.39-0.79-66.95%93113120.0011.25+5.25+87.50%454
0.33-1.70-83.74%719121.0011.43+4.03+54.46%1133
0.680.00-227122.002.950.00-1012
0.22-0.43-66.15%250123.0013.13+5.00+61.50%232
0.470.00-1045124.0015.15+9.44+165.32%1530
0.19-0.24-55.81%376125.0016.50+9.50+135.71%517
0.13-0.26-66.67%177101126.0012.80+6.60+106.45%263
1.150.00-115127.0013.75+7.30+113.18%24
0.13-0.20-60.61%585128.004.050.00-79
0.280.00-29129.004.650.00-2126
0.08-0.32-80.00%11135130.0020.04+11.03+122.42%11
0.830.00-2947131.005.300.00--5
0.10-0.05-33.33%351132.008.050.00--4
0.10-1.56-93.98%157133.00-----
0.17-0.07-29.17%288134.0011.320.00-10
0.260.00-761135.007.230.00-16
0.150.00-438136.00-----
0.10-0.33-76.74%443137.00-----
1.270.00-2127138.009.550.00-55
1.250.00--1139.00-----
0.150.00-237140.00-----
0.05-0.07-58.33%241145.00-----
0.230.00-626150.00-----
0.100.00-11155.00-----
0.130.00--3160.00-----
0.050.00-1629170.00-----
0.020.00-613180.00-----
0.02+0.01+100.00%41843185.00-----