Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216C00070000 | 2022-07-14 11:29AM EDT | 70.00 | 52.50 | 51.50 | 52.60 | 0.00 | - | - | 2 | 165.75% |
| TTWO221216C00080000 | 2022-07-14 10:31AM EDT | 80.00 | 42.70 | 42.40 | 42.95 | 0.00 | - | - | 5 | 139.37% |
| TTWO221216C00090000 | 2022-08-09 3:40PM EDT | 90.00 | 34.15 | 33.30 | 33.95 | 0.00 | - | 3 | 0 | 117.13% |
| TTWO221216C00105000 | 2022-08-10 11:17AM EDT | 105.00 | 23.45 | 21.05 | 21.50 | +2.45 | +11.67% | 2 | 36 | 90.89% |
| TTWO221216C00110000 | 2022-07-25 9:30AM EDT | 110.00 | 27.00 | 17.40 | 17.70 | 0.00 | - | - | 57 | 83.41% |
| TTWO221216C00115000 | 2022-07-13 10:39AM EDT | 115.00 | 16.40 | 14.25 | 14.55 | 0.00 | - | - | 9 | 77.97% |
| TTWO221216C00120000 | 2022-08-11 12:07PM EDT | 120.00 | 12.00 | 11.35 | 11.65 | -0.88 | -6.83% | 1 | 15 | 72.77% |
| TTWO221216C00125000 | 2022-08-11 10:41AM EDT | 125.00 | 11.30 | 8.95 | 9.15 | +1.90 | +20.21% | 1 | 85 | 68.58% |
| TTWO221216C00130000 | 2022-08-11 2:21PM EDT | 130.00 | 6.95 | 6.80 | 7.05 | +0.20 | +2.96% | 5 | 230 | 64.72% |
| TTWO221216C00135000 | 2022-08-11 11:52AM EDT | 135.00 | 5.70 | 5.10 | 5.35 | +0.70 | +14.00% | 7 | 124 | 61.66% |
| TTWO221216C00140000 | 2022-08-11 1:17PM EDT | 140.00 | 4.10 | 3.75 | 4.05 | +0.10 | +2.50% | 2 | 61 | 59.28% |
| TTWO221216C00145000 | 2022-08-09 12:34PM EDT | 145.00 | 3.50 | 2.71 | 2.96 | 0.00 | - | 1 | 45 | 57.07% |
| TTWO221216C00150000 | 2022-08-10 3:46PM EDT | 150.00 | 2.80 | 1.98 | 2.21 | -1.70 | -37.78% | 3 | 60 | 55.76% |
| TTWO221216C00155000 | 2022-08-09 2:23PM EDT | 155.00 | 1.50 | 1.43 | 1.59 | 0.00 | - | 14 | 71 | 54.44% |
| TTWO221216C00160000 | 2022-08-11 10:41AM EDT | 160.00 | 1.50 | 1.05 | 1.21 | +0.05 | +3.45% | 1 | 31 | 53.93% |
| TTWO221216C00165000 | 2022-07-18 10:22AM EDT | 165.00 | 2.44 | 0.75 | 0.92 | 0.00 | - | - | 6 | 53.42% |
| TTWO221216C00170000 | 2022-08-11 9:43AM EDT | 170.00 | 0.87 | 0.54 | 0.69 | +0.06 | +7.41% | 2 | 18 | 53.00% |
| TTWO221216C00175000 | 2022-08-10 12:18PM EDT | 175.00 | 0.63 | 0.40 | 0.57 | -1.14 | -64.41% | 5 | 21 | 53.32% |
| TTWO221216C00180000 | 2022-08-09 1:15PM EDT | 180.00 | 0.50 | 0.21 | 0.59 | 0.00 | - | 5 | 15 | 54.00% |
| TTWO221216C00185000 | 2022-08-09 9:42AM EDT | 185.00 | 0.35 | 0.15 | 0.51 | 0.00 | - | 1 | 19 | 54.69% |
| TTWO221216C00195000 | 2022-07-07 11:26AM EDT | 195.00 | 0.85 | 0.15 | 0.80 | 0.00 | - | - | 1 | 62.70% |
| TTWO221216C00200000 | 2022-07-20 3:35PM EDT | 200.00 | 0.65 | 0.07 | 0.39 | 0.00 | - | - | 9 | 58.01% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221216P00060000 | 2022-08-10 1:14PM EDT | 60.00 | 0.37 | 0.11 | 0.29 | +0.37 | - | - | 6 | 63.48% |
| TTWO221216P00075000 | 2022-08-10 3:50PM EDT | 75.00 | 0.72 | 0.44 | 1.06 | -0.18 | -20.00% | 1 | 16 | 55.18% |
| TTWO221216P00080000 | 2022-08-10 9:41AM EDT | 80.00 | 1.01 | 1.02 | 1.13 | -0.84 | -45.41% | 1 | 1,411 | 52.20% |
| TTWO221216P00090000 | 2022-07-18 9:46AM EDT | 90.00 | 2.50 | 1.87 | 2.01 | 0.00 | - | - | 206 | 45.51% |
| TTWO221216P00095000 | 2022-08-11 12:51PM EDT | 95.00 | 2.46 | 2.46 | 2.64 | -0.35 | -12.46% | 1 | 57 | 41.66% |
| TTWO221216P00100000 | 2022-08-11 11:52AM EDT | 100.00 | 3.14 | 3.25 | 3.45 | -0.66 | -17.37% | 1 | 56 | 37.68% |
| TTWO221216P00105000 | 2022-08-09 3:28PM EDT | 105.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 1 | 114 | 33.48% |
| TTWO221216P00110000 | 2022-08-11 12:33PM EDT | 110.00 | 5.47 | 5.65 | 5.85 | -0.83 | -13.17% | 1 | 318 | 28.78% |
| TTWO221216P00115000 | 2022-08-10 12:57PM EDT | 115.00 | 6.50 | 7.30 | 7.55 | -1.24 | -16.02% | 3 | 73 | 22.80% |
| TTWO221216P00120000 | 2022-08-11 11:52AM EDT | 120.00 | 9.04 | 9.40 | 9.60 | -0.21 | -2.27% | 1 | 94 | 0.00% |
| TTWO221216P00125000 | 2022-08-10 11:07AM EDT | 125.00 | 10.80 | 11.95 | 12.15 | -1.97 | -15.43% | 11 | 98 | 0.00% |
| TTWO221216P00130000 | 2022-07-19 2:14PM EDT | 130.00 | 13.50 | 14.90 | 15.10 | 0.00 | - | - | 48 | 0.00% |
| TTWO221216P00135000 | 2022-07-20 10:34AM EDT | 135.00 | 15.25 | 18.20 | 18.45 | 0.00 | - | - | 7 | 0.00% |
| TTWO221216P00140000 | 2022-08-11 10:47AM EDT | 140.00 | 19.25 | 21.80 | 22.20 | -3.50 | -15.38% | 1 | 11 | 0.00% |
| TTWO221216P00145000 | 2022-08-11 1:28PM EDT | 145.00 | 25.20 | 25.90 | 26.20 | +3.80 | +17.76% | 1 | 9 | 0.00% |
| TTWO221216P00150000 | 2022-07-11 3:51PM EDT | 150.00 | 30.05 | 27.35 | 27.85 | 0.00 | - | - | 6 | 0.00% |
| TTWO221216P00155000 | 2022-08-10 3:46PM EDT | 155.00 | 31.51 | 34.65 | 34.95 | +31.51 | - | - | 1 | 0.00% |
| TTWO221216P00160000 | 2022-08-03 1:15PM EDT | 160.00 | 32.27 | 39.25 | 39.85 | 0.00 | - | 1 | 7 | 0.00% |
| TTWO221216P00165000 | 2022-08-11 12:58PM EDT | 165.00 | 43.00 | 43.85 | 44.85 | +43.00 | - | 3 | 4 | 0.00% |
| TTWO221216P00170000 | 2022-08-08 12:09PM EDT | 170.00 | 43.30 | 48.70 | 49.85 | 0.00 | - | - | 3 | 0.00% |
| TTWO221216P00175000 | 2022-08-05 2:42PM EDT | 175.00 | 49.15 | 53.55 | 54.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
