Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.75+1.19 (+0.70%)
At close: 4:00PM EDT
171.40 -0.35 (-0.20%)
After hours: 07:28PM EDT
After hours: 07:28PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230120C00090000 | 2020-10-16 1:12PM EDT | 90.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230120C00100000 | 2021-06-16 3:55PM EDT | 100.00 | 77.20 | 78.70 | 81.10 | 0.00 | - | 1 | 33 | 54.78% |
| TTWO230120C00110000 | 2021-06-16 2:05PM EDT | 110.00 | 67.80 | 69.20 | 72.50 | 0.00 | - | 1 | 58 | 53.65% |
| TTWO230120C00120000 | 2021-06-10 2:57PM EDT | 120.00 | 72.53 | 61.30 | 64.40 | 0.00 | - | 1 | 107 | 50.37% |
| TTWO230120C00130000 | 2021-06-02 10:46AM EDT | 130.00 | 62.13 | 53.60 | 57.40 | 0.00 | - | 10 | 31 | 48.79% |
| TTWO230120C00135000 | 2021-06-04 3:50PM EDT | 135.00 | 61.00 | 51.50 | 53.50 | 0.00 | - | 5 | 19 | 47.10% |
| TTWO230120C00140000 | 2021-06-17 10:10AM EDT | 140.00 | 45.60 | 47.10 | 49.40 | 0.00 | - | 1 | 9 | 45.02% |
| TTWO230120C00150000 | 2021-06-16 3:50PM EDT | 150.00 | 40.00 | 41.50 | 42.70 | 0.00 | - | 1 | 72 | 42.98% |
| TTWO230120C00155000 | 2021-06-02 3:58PM EDT | 155.00 | 39.80 | 38.70 | 39.40 | 0.00 | - | 8 | 16 | 41.85% |
| TTWO230120C00160000 | 2021-06-22 3:21PM EDT | 160.00 | 36.00 | 35.80 | 36.70 | +0.40 | +1.12% | 1 | 128 | 41.43% |
| TTWO230120C00165000 | 2021-06-21 2:34PM EDT | 165.00 | 32.30 | 32.60 | 33.50 | 0.00 | - | 1 | 518 | 40.16% |
| TTWO230120C00170000 | 2021-06-24 9:30AM EDT | 170.00 | 30.10 | 30.30 | 31.30 | +1.47 | +5.13% | 2 | 280 | 40.11% |
| TTWO230120C00175000 | 2020-11-10 11:32AM EDT | 175.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TTWO230120C00185000 | 2021-06-22 11:36AM EDT | 185.00 | 24.17 | 23.70 | 24.60 | 0.00 | - | 11 | 71 | 38.87% |
| TTWO230120C00200000 | 2021-06-17 3:55PM EDT | 200.00 | 16.89 | 17.90 | 18.60 | 0.00 | - | 2 | 231 | 37.22% |
| TTWO230120C00210000 | 2021-06-23 3:32PM EDT | 210.00 | 14.80 | 15.00 | 16.20 | 0.00 | - | 2 | 132 | 37.54% |
| TTWO230120C00230000 | 2021-06-17 10:06AM EDT | 230.00 | 9.70 | 10.40 | 11.10 | 0.00 | - | 5 | 119 | 36.30% |
| TTWO230120C00240000 | 2021-06-15 11:35AM EDT | 240.00 | 11.00 | 8.60 | 10.00 | 0.00 | - | 16 | 30 | 37.17% |
| TTWO230120C00250000 | 2021-06-22 3:54PM EDT | 250.00 | 6.90 | 7.00 | 7.80 | 0.00 | - | 8 | 117 | 35.91% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230120P00080000 | 2020-10-30 2:01PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230120P00085000 | 2021-05-27 12:37PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| TTWO230120P00100000 | 2021-06-07 9:32AM EDT | 100.00 | 3.20 | 3.40 | 4.40 | 0.00 | - | 2 | 97 | 44.06% |
| TTWO230120P00105000 | 2021-03-17 1:58PM EDT | 105.00 | 9.30 | 4.20 | 5.80 | 0.00 | - | 24 | 22 | 45.01% |
| TTWO230120P00120000 | 2021-04-29 12:33PM EDT | 120.00 | 8.20 | 5.80 | 6.80 | 0.00 | - | 1 | 85 | 38.14% |
| TTWO230120P00125000 | 2021-05-21 12:28PM EDT | 125.00 | 8.00 | 8.10 | 8.80 | 0.00 | - | 1 | 69 | 39.35% |
| TTWO230120P00130000 | 2021-06-17 2:06PM EDT | 130.00 | 9.50 | 8.70 | 9.50 | 0.00 | - | 6 | 83 | 37.61% |
| TTWO230120P00135000 | 2021-06-11 11:25AM EDT | 135.00 | 9.00 | 10.20 | 10.90 | 0.00 | - | 1 | 46 | 37.05% |
| TTWO230120P00140000 | 2021-06-11 11:25AM EDT | 140.00 | 8.90 | 11.50 | 12.30 | 0.00 | - | 3 | 48 | 36.29% |
| TTWO230120P00145000 | 2020-10-19 4:15PM EDT | 145.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO230120P00150000 | 2021-06-16 11:51AM EDT | 150.00 | 15.90 | 15.10 | 15.90 | 0.00 | - | 20 | 702 | 35.45% |
| TTWO230120P00155000 | 2021-05-11 2:37PM EDT | 155.00 | 21.40 | 14.10 | 15.40 | 0.00 | - | 469 | 402 | 31.40% |
| TTWO230120P00160000 | 2021-06-18 2:07PM EDT | 160.00 | 19.50 | 19.10 | 19.80 | 0.00 | - | 1 | 349 | 34.25% |
| TTWO230120P00165000 | 2021-06-23 12:47PM EDT | 165.00 | 23.25 | 21.30 | 22.10 | 0.00 | - | 1 | 63 | 33.85% |
| TTWO230120P00175000 | 2021-06-16 10:36AM EDT | 175.00 | 28.34 | 26.30 | 27.10 | 0.00 | - | 1 | 697 | 33.01% |
| TTWO230120P00185000 | 2021-06-16 2:00PM EDT | 185.00 | 33.80 | 31.70 | 32.40 | 0.00 | - | 1 | 185 | 31.81% |
| TTWO230120P00190000 | 2021-06-21 12:25PM EDT | 190.00 | 35.69 | 34.90 | 36.60 | 0.00 | - | 1 | 32 | 32.96% |
| TTWO230120P00195000 | 2021-04-21 10:49AM EDT | 195.00 | 39.66 | 35.20 | 36.20 | 0.00 | - | 2 | 41 | 27.85% |
| TTWO230120P00210000 | 2021-05-20 10:25AM EDT | 210.00 | 44.90 | 49.10 | 51.80 | 0.00 | - | 2 | 2 | 33.97% |
| TTWO230120P00220000 | 2021-04-08 10:53AM EDT | 220.00 | 51.16 | 59.60 | 61.70 | 0.00 | - | 1 | 6 | 36.93% |
| TTWO230120P00270000 | 2021-04-01 9:57AM EDT | 270.00 | 96.00 | 97.10 | 100.20 | 0.00 | - | 1 | 2 | 27.20% |
| TTWO230120P00310000 | 2021-02-16 1:05AM EDT | 310.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
