Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230120C00065000 | 2022-05-16 12:14AM EDT | 65.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230120C00070000 | 2022-06-06 3:18PM EDT | 70.00 | 60.14 | 59.60 | 60.90 | 0.00 | - | - | 1 | 68.23% |
| TTWO230120C00075000 | 2022-01-18 1:11AM EDT | 75.00 | 73.72 | 93.40 | 97.10 | 0.00 | - | 5 | 0 | 255.91% |
| TTWO230120C00080000 | 2022-06-14 12:56PM EDT | 80.00 | 45.70 | 50.40 | 51.40 | 0.00 | - | 7 | 96 | 59.85% |
| TTWO230120C00085000 | 2022-05-17 9:44AM EDT | 85.00 | 43.10 | 42.30 | 43.80 | 0.00 | - | 5 | 27 | 40.89% |
| TTWO230120C00090000 | 2022-04-04 10:41AM EDT | 90.00 | 68.88 | 36.10 | 38.70 | 0.00 | - | 2 | 13 | 35.57% |
| TTWO230120C00095000 | 2022-06-15 12:58PM EDT | 95.00 | 36.30 | 37.70 | 38.40 | 0.00 | - | 1 | 19 | 52.25% |
| TTWO230120C00100000 | 2022-06-24 3:50PM EDT | 100.00 | 39.45 | 33.70 | 34.50 | 0.00 | - | 1 | 50 | 50.33% |
| TTWO230120C00105000 | 2022-05-23 12:43PM EDT | 105.00 | 27.00 | 30.50 | 32.20 | 0.00 | - | 6 | 32 | 51.98% |
| TTWO230120C00110000 | 2022-06-07 3:30PM EDT | 110.00 | 29.90 | 26.50 | 27.00 | 0.00 | - | 1 | 122 | 47.72% |
| TTWO230120C00115000 | 2022-06-27 3:55PM EDT | 115.00 | 24.70 | 23.20 | 23.50 | 0.00 | - | 3 | 1,947 | 45.77% |
| TTWO230120C00120000 | 2022-06-23 10:30AM EDT | 120.00 | 23.12 | 20.10 | 20.50 | 0.00 | - | 1 | 116 | 44.73% |
| TTWO230120C00125000 | 2022-06-22 11:16AM EDT | 125.00 | 19.55 | 17.30 | 17.60 | 0.00 | - | 4 | 216 | 43.38% |
| TTWO230120C00130000 | 2022-06-24 11:45AM EDT | 130.00 | 18.50 | 14.80 | 15.10 | 0.00 | - | 8 | 188 | 42.52% |
| TTWO230120C00135000 | 2022-06-24 2:11PM EDT | 135.00 | 16.00 | 12.50 | 12.80 | 0.00 | - | 2 | 1,129 | 41.59% |
| TTWO230120C00140000 | 2022-06-24 11:45AM EDT | 140.00 | 13.60 | 10.50 | 10.80 | 0.00 | - | 11 | 362 | 40.86% |
| TTWO230120C00145000 | 2022-06-23 11:45AM EDT | 145.00 | 11.07 | 8.70 | 9.00 | 0.00 | - | 2 | 5,094 | 40.08% |
| TTWO230120C00150000 | 2022-06-13 2:18PM EDT | 150.00 | 7.43 | 7.20 | 7.50 | 0.00 | - | 8 | 229 | 39.55% |
| TTWO230120C00155000 | 2022-06-16 1:00PM EDT | 155.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | 1 | 82 | 39.33% |
| TTWO230120C00160000 | 2022-06-28 10:17AM EDT | 160.00 | 5.50 | 4.80 | 5.10 | -0.10 | -1.79% | 3 | 322 | 38.60% |
| TTWO230120C00165000 | 2022-06-24 10:17AM EDT | 165.00 | 5.98 | 3.90 | 4.30 | 0.00 | - | 10 | 971 | 38.65% |
| TTWO230120C00170000 | 2022-06-22 11:01AM EDT | 170.00 | 3.90 | 3.10 | 3.50 | 0.00 | - | 1 | 315 | 38.26% |
| TTWO230120C00175000 | 2022-06-17 12:42PM EDT | 175.00 | 2.80 | 2.60 | 2.85 | 0.00 | - | 8 | 714 | 37.96% |
| TTWO230120C00180000 | 2022-06-22 2:16PM EDT | 180.00 | 2.65 | 2.10 | 2.35 | 0.00 | - | 3 | 448 | 37.88% |
| TTWO230120C00185000 | 2022-06-17 12:42PM EDT | 185.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 1 | 630 | 37.63% |
| TTWO230120C00190000 | 2022-06-24 11:58AM EDT | 190.00 | 2.00 | 1.40 | 1.60 | 0.00 | - | 159 | 745 | 37.82% |
| TTWO230120C00195000 | 2022-06-24 11:59AM EDT | 195.00 | 1.77 | 1.15 | 1.35 | 0.00 | - | 1 | 144 | 38.00% |
| TTWO230120C00200000 | 2022-06-27 12:27PM EDT | 200.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 23 | 562 | 37.89% |
| TTWO230120C00210000 | 2022-06-28 11:41AM EDT | 210.00 | 0.75 | 0.70 | 0.80 | -0.03 | -3.85% | 6 | 378 | 38.39% |
| TTWO230120C00220000 | 2022-06-01 9:30AM EDT | 220.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 1 | 292 | 40.61% |
| TTWO230120C00230000 | 2022-05-25 10:49AM EDT | 230.00 | 0.70 | 0.40 | 0.75 | 0.00 | - | 1 | 323 | 43.14% |
| TTWO230120C00240000 | 2022-05-09 12:00PM EDT | 240.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 4 | 75 | 44.97% |
| TTWO230120C00250000 | 2022-05-25 10:30AM EDT | 250.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 2 | 279 | 45.36% |
| TTWO230120C00260000 | 2022-05-25 10:30AM EDT | 260.00 | 0.42 | 0.20 | 0.50 | 0.00 | - | 2 | 192 | 46.73% |
| TTWO230120C00270000 | 2022-05-05 2:37PM EDT | 270.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 19 | 49.41% |
| TTWO230120C00280000 | 2022-05-04 10:30AM EDT | 280.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 2 | 30 | 50.56% |
| TTWO230120C00290000 | 2022-06-17 11:10AM EDT | 290.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 3 | 36 | 51.51% |
| TTWO230120C00300000 | 2022-06-02 2:05PM EDT | 300.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 4 | 63 | 51.37% |
| TTWO230120C00310000 | 2022-06-15 3:36PM EDT | 310.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 103 | 50.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230120P00055000 | 2022-06-06 1:55PM EDT | 55.00 | 0.90 | 0.40 | 1.10 | 0.00 | - | 1 | 3 | 65.80% |
| TTWO230120P00060000 | 2022-06-28 9:53AM EDT | 60.00 | 1.09 | 0.90 | 1.30 | +0.01 | +0.93% | 5 | 71 | 64.70% |
| TTWO230120P00065000 | 2022-05-16 12:14AM EDT | 65.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO230120P00075000 | 2022-05-13 10:22AM EDT | 75.00 | 3.91 | 2.00 | 2.25 | 0.00 | - | 2 | 55 | 56.74% |
| TTWO230120P00080000 | 2022-06-27 12:11PM EDT | 80.00 | 2.20 | 2.15 | 2.35 | 0.00 | - | 4 | 273 | 52.05% |
| TTWO230120P00085000 | 2022-05-10 2:31PM EDT | 85.00 | 6.95 | 2.60 | 3.10 | 0.00 | - | 1 | 33 | 50.33% |
| TTWO230120P00090000 | 2022-06-23 10:41AM EDT | 90.00 | 3.21 | 3.30 | 3.50 | 0.00 | - | 3 | 1,045 | 48.33% |
| TTWO230120P00095000 | 2022-06-07 2:05PM EDT | 95.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 2 | 654 | 46.55% |
| TTWO230120P00100000 | 2022-06-17 9:41AM EDT | 100.00 | 4.70 | 4.90 | 5.30 | -1.46 | -23.70% | 1 | 655 | 45.04% |
| TTWO230120P00105000 | 2022-06-23 10:51AM EDT | 105.00 | 5.90 | 6.10 | 6.40 | 0.00 | - | 37 | 1,043 | 43.34% |
| TTWO230120P00110000 | 2022-06-27 1:13PM EDT | 110.00 | 7.50 | 7.50 | 7.80 | 0.00 | - | 11 | 5,638 | 42.07% |
| TTWO230120P00115000 | 2022-06-21 11:29AM EDT | 115.00 | 9.30 | 9.10 | 9.40 | 0.00 | - | 126 | 1,236 | 40.78% |
| TTWO230120P00120000 | 2022-06-27 3:18PM EDT | 120.00 | 10.50 | 10.80 | 11.40 | 0.00 | - | 1 | 221 | 40.00% |
| TTWO230120P00125000 | 2022-06-27 3:12PM EDT | 125.00 | 12.70 | 13.20 | 13.40 | 0.00 | - | 2 | 353 | 38.56% |
| TTWO230120P00130000 | 2022-06-27 3:12PM EDT | 130.00 | 15.00 | 15.50 | 15.80 | 0.00 | - | 2 | 243 | 37.53% |
| TTWO230120P00135000 | 2022-06-28 12:00PM EDT | 135.00 | 18.40 | 18.20 | 18.60 | +0.80 | +4.55% | 1 | 1,315 | 36.87% |
| TTWO230120P00140000 | 2022-06-28 11:56AM EDT | 140.00 | 21.50 | 21.20 | 21.60 | +1.30 | +6.44% | 1 | 393 | 36.07% |
| TTWO230120P00145000 | 2022-06-27 3:12PM EDT | 145.00 | 23.60 | 24.30 | 24.80 | 0.00 | - | 3 | 353 | 35.13% |
| TTWO230120P00150000 | 2022-06-22 12:00PM EDT | 150.00 | 27.50 | 28.00 | 28.40 | 0.00 | - | 25 | 676 | 34.63% |
| TTWO230120P00155000 | 2022-05-24 9:33AM EDT | 155.00 | 36.40 | 28.90 | 31.60 | 0.00 | - | 2 | 606 | 32.14% |
| TTWO230120P00160000 | 2022-06-17 10:21AM EDT | 160.00 | 37.99 | 35.40 | 36.30 | 0.00 | - | 1 | 578 | 33.92% |
| TTWO230120P00165000 | 2022-06-21 12:31PM EDT | 165.00 | 40.40 | 39.60 | 40.40 | 0.00 | - | 2 | 219 | 33.15% |
| TTWO230120P00170000 | 2022-05-24 11:25AM EDT | 170.00 | 48.40 | 41.20 | 42.50 | 0.00 | - | 3 | 132 | 0.00% |
| TTWO230120P00175000 | 2022-05-12 10:05AM EDT | 175.00 | 71.80 | 47.60 | 49.40 | 0.00 | - | 8 | 768 | 33.19% |
| TTWO230120P00180000 | 2022-06-14 3:41PM EDT | 180.00 | 59.43 | 53.00 | 53.90 | 0.00 | - | 5 | 68 | 32.41% |
| TTWO230120P00185000 | 2022-06-28 11:03AM EDT | 185.00 | 57.33 | 57.60 | 58.60 | -5.67 | -9.00% | 10 | 205 | 32.25% |
| TTWO230120P00190000 | 2022-06-14 3:41PM EDT | 190.00 | 68.52 | 62.30 | 63.40 | 0.00 | - | 4 | 51 | 32.40% |
| TTWO230120P00195000 | 2022-06-14 3:41PM EDT | 195.00 | 73.42 | 67.20 | 68.60 | 0.00 | - | 4 | 96 | 35.57% |
| TTWO230120P00200000 | 2022-03-24 12:52PM EDT | 200.00 | 54.40 | 63.90 | 65.40 | 0.00 | - | 4 | 19 | 0.00% |
| TTWO230120P00210000 | 2022-02-08 1:03PM EDT | 210.00 | 47.60 | 56.70 | 58.20 | 0.00 | - | 4 | 5 | 0.00% |
| TTWO230120P00220000 | 2022-01-21 10:38AM EDT | 220.00 | 60.50 | 65.00 | 67.20 | 0.00 | - | 10 | 18 | 0.00% |
| TTWO230120P00230000 | 2022-02-23 3:09PM EDT | 230.00 | 75.00 | 75.00 | 78.90 | 0.00 | - | - | 5 | 0.00% |
| TTWO230120P00240000 | 2022-02-08 12:27PM EDT | 240.00 | 72.80 | 84.50 | 87.90 | 0.00 | - | 1 | 8 | 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 | 104.80 | 108.50 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO230120P00290000 | 2022-01-18 1:11AM EDT | 290.00 | 151.50 | 120.10 | 123.10 | 0.00 | - | - | 0 | 0.00% |
| TTWO230120P00300000 | 2022-01-18 1:11AM EDT | 300.00 | 161.48 | 130.20 | 132.50 | 0.00 | - | - | 0 | 0.00% |
| TTWO230120P00310000 | 2022-01-13 3:12PM EDT | 310.00 | 155.00 | 137.40 | 140.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
