Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230120C00075000 | 2022-07-13 10:13AM EDT | 75.00 | 48.30 | 47.55 | 48.25 | 0.00 | - | - | 8 | 140.38% |
| TTWO230120C00080000 | 2021-11-09 10:41AM EDT | 80.00 | 110.70 | 86.30 | 90.50 | 0.00 | - | 1 | 104 | 439.31% |
| TTWO230120C00085000 | 2021-11-10 7:53AM EDT | 85.00 | 75.00 | 81.50 | 86.00 | 0.00 | - | 2 | 27 | 402.14% |
| TTWO230120C00090000 | 2021-11-10 7:53AM EDT | 90.00 | 88.33 | 77.30 | 81.30 | 0.00 | - | 5 | 12 | 372.12% |
| TTWO230120C00095000 | 2021-10-21 3:11PM EDT | 95.00 | 90.58 | 78.10 | 81.40 | 0.00 | - | 5 | 18 | 382.10% |
| TTWO230120C00100000 | 2022-07-21 11:32AM EDT | 100.00 | 36.65 | 26.00 | 26.50 | 0.00 | - | 4 | 43 | 93.57% |
| TTWO230120C00105000 | 2022-08-09 2:28PM EDT | 105.00 | 21.70 | 22.10 | 22.60 | 0.00 | - | 1 | 28 | 86.24% |
| TTWO230120C00110000 | 2022-08-09 1:04PM EDT | 110.00 | 20.20 | 18.80 | 19.15 | 0.00 | - | 2 | 121 | 80.77% |
| TTWO230120C00115000 | 2022-08-11 2:13PM EDT | 115.00 | 15.93 | 15.55 | 15.95 | +0.80 | +5.29% | 1 | 1,943 | 75.36% |
| TTWO230120C00120000 | 2022-08-11 1:20PM EDT | 120.00 | 13.46 | 12.75 | 13.05 | -0.42 | -3.03% | 20 | 162 | 70.79% |
| TTWO230120C00125000 | 2022-08-11 1:20PM EDT | 125.00 | 10.86 | 10.20 | 10.45 | -0.19 | -1.72% | 12 | 265 | 66.52% |
| TTWO230120C00130000 | 2022-08-11 11:35AM EDT | 130.00 | 9.44 | 8.05 | 8.35 | +0.61 | +6.91% | 2 | 246 | 63.19% |
| TTWO230120C00135000 | 2022-08-11 10:07AM EDT | 135.00 | 7.90 | 6.30 | 6.55 | +0.55 | +7.48% | 55 | 685 | 60.39% |
| TTWO230120C00140000 | 2022-08-11 2:33PM EDT | 140.00 | 4.90 | 4.80 | 4.90 | -4.72 | -49.06% | 368 | 369 | 57.42% |
| TTWO230120C00145000 | 2022-08-11 1:44PM EDT | 145.00 | 4.00 | 3.70 | 3.80 | +0.30 | +8.11% | 2 | 5,098 | 55.76% |
| TTWO230120C00150000 | 2022-08-09 2:16PM EDT | 150.00 | 2.95 | 2.73 | 2.88 | 0.00 | - | 26 | 256 | 53.93% |
| TTWO230120C00155000 | 2022-08-09 3:26PM EDT | 155.00 | 2.26 | 2.04 | 2.20 | 0.00 | - | 4 | 80 | 52.70% |
| TTWO230120C00160000 | 2022-08-11 2:01PM EDT | 160.00 | 1.64 | 1.56 | 1.68 | +0.06 | +3.80% | 12 | 321 | 51.90% |
| TTWO230120C00165000 | 2022-08-11 11:33AM EDT | 165.00 | 1.50 | 1.17 | 1.30 | +0.29 | +23.97% | 3 | 795 | 51.25% |
| TTWO230120C00170000 | 2022-08-10 12:18PM EDT | 170.00 | 1.21 | 0.87 | 1.03 | +0.24 | +24.74% | 3 | 294 | 50.83% |
| TTWO230120C00175000 | 2022-08-11 1:24PM EDT | 175.00 | 0.72 | 0.66 | 0.79 | -1.06 | -59.55% | 29 | 712 | 50.42% |
| TTWO230120C00180000 | 2022-08-10 2:24PM EDT | 180.00 | 0.70 | 0.52 | 0.62 | -0.80 | -53.33% | 3 | 445 | 50.34% |
| TTWO230120C00185000 | 2022-08-10 9:56AM EDT | 185.00 | 0.50 | 0.41 | 0.59 | -0.75 | -60.00% | 4 | 629 | 51.27% |
| TTWO230120C00190000 | 2022-08-05 11:42AM EDT | 190.00 | 0.80 | 0.30 | 0.49 | 0.00 | - | 2 | 736 | 51.22% |
| TTWO230120C00195000 | 2022-08-10 2:44PM EDT | 195.00 | 0.28 | 0.21 | 0.42 | -0.07 | -20.00% | 14 | 167 | 51.27% |
| TTWO230120C00200000 | 2022-08-11 12:30PM EDT | 200.00 | 0.27 | 0.20 | 0.34 | -0.09 | -25.00% | 13 | 554 | 51.86% |
| TTWO230120C00210000 | 2022-08-11 12:30PM EDT | 210.00 | 0.16 | 0.09 | 0.24 | -0.04 | -20.00% | 3 | 378 | 51.56% |
| TTWO230120C00220000 | 2022-08-09 9:30AM EDT | 220.00 | 0.20 | 0.10 | 0.27 | 0.00 | - | 2 | 290 | 55.42% |
| TTWO230120C00230000 | 2022-08-09 9:31AM EDT | 230.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 2 | 331 | 56.54% |
| TTWO230120C00240000 | 2022-07-21 11:07AM EDT | 240.00 | 0.25 | 0.05 | 0.23 | 0.00 | - | 6 | 71 | 58.98% |
| TTWO230120C00250000 | 2022-08-11 11:18AM EDT | 250.00 | 0.14 | 0.05 | 0.22 | -0.06 | -30.00% | 10 | 301 | 61.23% |
| TTWO230120C00260000 | 2022-08-11 11:18AM EDT | 260.00 | 0.11 | 0.02 | 0.21 | +0.11 | -30.04% | 10 | 192 | 62.50% |
| TTWO230120C00270000 | 2022-01-04 4:04PM EDT | 270.00 | 4.10 | 2.45 | 4.20 | 0.00 | - | 20 | 13 | 111.83% |
| TTWO230120C00280000 | 2022-08-11 11:16AM EDT | 280.00 | 0.07 | 0.01 | 0.20 | -0.03 | -30.00% | 5 | 36 | 66.21% |
| TTWO230120C00290000 | 2022-08-09 9:30AM EDT | 290.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 38 | 68.26% |
| TTWO230120C00300000 | 2022-08-11 11:16AM EDT | 300.00 | 0.16 | 0.01 | 0.19 | +0.16 | - | 5 | 63 | 69.92% |
| TTWO230120C00310000 | 2021-12-30 11:28AM EDT | 310.00 | 1.80 | 1.20 | 3.40 | 0.00 | - | 2 | 86 | 113.70% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230120P00060000 | 2022-08-10 2:42PM EDT | 60.00 | 0.28 | 0.30 | 0.76 | -0.37 | -56.92% | 2 | 92 | 63.53% |
| TTWO230120P00070000 | 2022-08-08 3:18PM EDT | 70.00 | 1.05 | 0.61 | 1.12 | 0.00 | - | - | 3 | 54.83% |
| TTWO230120P00075000 | 2022-01-05 2:38PM EDT | 75.00 | 1.10 | 0.00 | 4.60 | -0.20 | -15.38% | 3 | 14 | 63.01% |
| TTWO230120P00080000 | 2022-08-11 2:37PM EDT | 80.00 | 1.50 | 1.43 | 1.50 | -0.20 | -11.76% | 1 | 275 | 47.86% |
| TTWO230120P00085000 | 2022-08-09 10:05AM EDT | 85.00 | 2.10 | 1.86 | 2.04 | 0.00 | - | 1 | 1,891 | 45.13% |
| TTWO230120P00090000 | 2022-08-10 9:41AM EDT | 90.00 | 2.45 | 2.42 | 2.56 | -0.26 | -9.59% | 1 | 1,494 | 41.25% |
| TTWO230120P00095000 | 2022-08-11 10:34AM EDT | 95.00 | 2.74 | 3.15 | 3.20 | -0.71 | -20.58% | 10 | 662 | 37.28% |
| TTWO230120P00100000 | 2022-08-11 10:34AM EDT | 100.00 | 3.49 | 4.00 | 4.15 | -1.05 | -23.13% | 10 | 888 | 33.89% |
| TTWO230120P00105000 | 2022-08-10 2:12PM EDT | 105.00 | 4.60 | 5.15 | 5.30 | -1.00 | -17.86% | 2 | 1,054 | 30.03% |
| TTWO230120P00110000 | 2022-08-11 9:54AM EDT | 110.00 | 5.70 | 6.60 | 6.75 | -1.15 | -16.79% | 2 | 2,774 | 25.69% |
| TTWO230120P00115000 | 2022-08-10 9:42AM EDT | 115.00 | 7.60 | 8.35 | 8.55 | -1.30 | -14.61% | 2 | 1,267 | 20.08% |
| TTWO230120P00120000 | 2022-08-10 1:56PM EDT | 120.00 | 9.45 | 10.45 | 10.60 | -1.10 | -10.43% | 599 | 834 | 0.00% |
| TTWO230120P00125000 | 2022-08-09 1:21PM EDT | 125.00 | 13.00 | 12.95 | 13.20 | 0.00 | - | 111 | 419 | 0.00% |
| TTWO230120P00130000 | 2022-08-09 1:04PM EDT | 130.00 | 15.55 | 15.75 | 15.95 | 0.00 | - | 10 | 237 | 0.00% |
| TTWO230120P00135000 | 2022-08-11 10:28AM EDT | 135.00 | 16.85 | 19.00 | 19.10 | -1.75 | -9.41% | 1 | 1,315 | 0.00% |
| TTWO230120P00140000 | 2022-08-04 12:53PM EDT | 140.00 | 20.13 | 22.45 | 22.70 | 0.00 | - | 152 | 395 | 0.00% |
| TTWO230120P00145000 | 2022-08-01 2:08PM EDT | 145.00 | 23.30 | 26.25 | 26.65 | 0.00 | - | 3 | 353 | 0.00% |
| TTWO230120P00150000 | 2022-08-11 2:03PM EDT | 150.00 | 30.50 | 30.55 | 30.95 | -0.75 | -2.40% | 1 | 673 | 0.00% |
| TTWO230120P00155000 | 2022-01-03 1:55PM EDT | 155.00 | 14.80 | 14.20 | 17.60 | 0.00 | - | 1 | 365 | 0.00% |
| TTWO230120P00160000 | 2022-07-28 11:52AM EDT | 160.00 | 31.42 | 39.45 | 39.95 | 0.00 | - | 2 | 574 | 0.00% |
| TTWO230120P00165000 | 2022-08-08 11:19AM EDT | 165.00 | 37.70 | 44.20 | 44.75 | 0.00 | - | 1 | 223 | 0.00% |
| TTWO230120P00170000 | 2022-08-11 10:35AM EDT | 170.00 | 45.73 | 48.70 | 49.65 | +0.93 | +2.08% | 2 | 134 | 0.00% |
| TTWO230120P00175000 | 2022-08-05 9:59AM EDT | 175.00 | 49.86 | 53.65 | 54.70 | 0.00 | - | 1 | 499 | 0.00% |
| TTWO230120P00180000 | 2022-08-11 9:36AM EDT | 180.00 | 55.30 | 58.65 | 59.85 | +2.00 | +3.75% | 2 | 48 | 0.00% |
| TTWO230120P00185000 | 2022-08-10 3:09PM EDT | 185.00 | 60.50 | 63.75 | 64.85 | +60.50 | - | 2 | 155 | 0.00% |
| TTWO230120P00190000 | 2022-08-10 3:09PM EDT | 190.00 | 65.40 | 68.80 | 69.90 | +65.40 | - | 2 | 30 | 0.00% |
| TTWO230120P00195000 | 2022-08-10 3:09PM EDT | 195.00 | 70.65 | 73.85 | 74.95 | +70.65 | - | 41 | 48 | 0.00% |
| TTWO230120P00200000 | 2021-10-25 3:00PM EDT | 200.00 | 36.20 | 42.00 | 45.50 | 0.00 | - | 4 | 11 | 0.00% |
| TTWO230120P00210000 | 2021-11-01 11:59AM EDT | 210.00 | 40.90 | 55.50 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO230120P00220000 | 2021-11-01 1:52PM EDT | 220.00 | 47.70 | 64.10 | 69.00 | 0.00 | - | 4 | 8 | 0.00% |
| TTWO230120P00240000 | 2021-11-15 10:32AM EDT | 240.00 | 67.40 | 72.40 | 80.90 | 0.00 | - | - | 7 | 0.00% |
| TTWO230120P00250000 | 2021-11-10 7:53AM EDT | 250.00 | 96.26 | 85.10 | 89.80 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO230120P00270000 | 2021-11-10 7:53AM EDT | 270.00 | 96.00 | 106.00 | 109.50 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO230120P00310000 | 2021-11-10 7:53AM EDT | 310.00 | 118.20 | 144.00 | 149.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
