Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.86-13.35 (-7.71%)
At close: 4:00PM EDT
159.85 -0.01 (-0.01%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230120C00080000 | 2021-07-28 2:57PM EDT | 80.00 | 82.00 | 82.20 | 86.00 | -12.50 | -13.23% | 4 | 98 | 50.20% |
| TTWO230120C00085000 | 2021-06-08 12:59PM EDT | 85.00 | 104.40 | 87.00 | 92.00 | 0.00 | - | 1 | 18 | 75.64% |
| TTWO230120C00090000 | 2021-08-03 3:43PM EDT | 90.00 | 74.80 | 73.20 | 76.60 | -13.20 | -15.00% | 2 | 14 | 50.73% |
| TTWO230120C00095000 | 2021-08-03 3:38PM EDT | 95.00 | 70.60 | 69.30 | 73.00 | -9.60 | -11.97% | 4 | 8 | 50.73% |
| TTWO230120C00100000 | 2021-08-03 10:55AM EDT | 100.00 | 62.90 | 65.20 | 68.40 | -20.10 | -24.22% | 21 | 35 | 48.06% |
| TTWO230120C00105000 | 2021-08-03 2:48PM EDT | 105.00 | 61.30 | 60.90 | 64.50 | -9.70 | -13.66% | 1 | 10 | 46.99% |
| TTWO230120C00110000 | 2021-08-03 9:37AM EDT | 110.00 | 58.75 | 57.30 | 60.30 | -9.05 | -13.35% | 3 | 63 | 45.16% |
| TTWO230120C00115000 | 2021-08-03 2:34PM EDT | 115.00 | 53.00 | 53.30 | 56.40 | -14.80 | -21.83% | 36 | 2,153 | 43.87% |
| TTWO230120C00120000 | 2021-08-03 1:05PM EDT | 120.00 | 49.40 | 49.60 | 53.00 | -14.60 | -22.81% | 13 | 108 | 43.36% |
| TTWO230120C00125000 | 2021-08-03 12:56PM EDT | 125.00 | 44.80 | 45.90 | 49.50 | -12.40 | -21.68% | 1 | 50 | 42.48% |
| TTWO230120C00130000 | 2021-06-02 10:46AM EDT | 130.00 | 62.13 | 56.30 | 59.20 | 0.00 | - | 10 | 31 | 60.23% |
| TTWO230120C00135000 | 2021-08-03 12:12PM EDT | 135.00 | 38.70 | 39.50 | 42.90 | -12.60 | -24.56% | 2 | 19 | 40.91% |
| TTWO230120C00140000 | 2021-08-03 12:53PM EDT | 140.00 | 35.90 | 37.00 | 40.00 | -10.90 | -23.29% | 2 | 11 | 40.49% |
| TTWO230120C00145000 | 2021-08-02 12:28PM EDT | 145.00 | 33.60 | 34.50 | 37.00 | -11.40 | -25.33% | 1 | 6 | 39.74% |
| TTWO230120C00150000 | 2021-08-03 3:59PM EDT | 150.00 | 32.50 | 31.70 | 34.00 | -4.80 | -12.87% | 10 | 72 | 38.84% |
| TTWO230120C00155000 | 2021-08-03 2:31PM EDT | 155.00 | 28.20 | 28.20 | 31.10 | -13.50 | -32.37% | 6 | 17 | 37.94% |
| TTWO230120C00160000 | 2021-08-03 2:30PM EDT | 160.00 | 25.90 | 26.50 | 29.50 | -9.10 | -26.00% | 25 | 126 | 38.62% |
| TTWO230120C00165000 | 2021-08-03 3:41PM EDT | 165.00 | 25.00 | 23.10 | 26.20 | -8.75 | -25.93% | 29 | 524 | 36.87% |
| TTWO230120C00170000 | 2021-08-03 9:41AM EDT | 170.00 | 21.10 | 22.10 | 23.70 | -8.20 | -27.99% | 4 | 285 | 36.04% |
| TTWO230120C00175000 | 2021-08-03 9:53AM EDT | 175.00 | 19.90 | 19.80 | 21.90 | -9.35 | -31.97% | 5 | 216 | 35.96% |
| TTWO230120C00180000 | 2021-08-03 3:29PM EDT | 180.00 | 19.30 | 18.30 | 19.90 | -5.66 | -22.68% | 45 | 257 | 35.46% |
| TTWO230120C00185000 | 2021-08-03 12:06PM EDT | 185.00 | 15.86 | 16.00 | 18.50 | -5.94 | -27.25% | 10 | 101 | 35.60% |
| TTWO230120C00190000 | 2021-07-20 2:01PM EDT | 190.00 | 14.70 | 14.20 | 17.70 | -5.40 | -26.87% | 1 | 584 | 36.38% |
| TTWO230120C00195000 | 2021-08-03 12:17PM EDT | 195.00 | 13.11 | 13.20 | 15.50 | -3.84 | -22.65% | 2 | 24 | 35.18% |
| TTWO230120C00200000 | 2021-08-03 2:09PM EDT | 200.00 | 12.35 | 12.10 | 14.50 | -3.45 | -21.84% | 53 | 265 | 35.45% |
| TTWO230120C00210000 | 2021-08-03 1:40PM EDT | 210.00 | 9.90 | 10.70 | 12.30 | -5.27 | -34.74% | 7 | 135 | 35.36% |
| TTWO230120C00220000 | 2021-08-03 11:22AM EDT | 220.00 | 8.39 | 7.50 | 10.20 | -3.81 | -31.23% | 9 | 126 | 34.96% |
| TTWO230120C00230000 | 2021-07-20 1:55PM EDT | 230.00 | 9.50 | 6.10 | 9.20 | 0.00 | - | 9 | 130 | 35.81% |
| TTWO230120C00240000 | 2021-07-27 11:05AM EDT | 240.00 | 6.92 | 5.20 | 7.50 | 0.00 | - | 3 | 31 | 35.22% |
| TTWO230120C00250000 | 2021-08-03 2:09PM EDT | 250.00 | 4.65 | 4.30 | 5.50 | -1.50 | -24.39% | 12 | 121 | 33.57% |
| TTWO230120C00260000 | 2021-07-06 11:28AM EDT | 260.00 | 6.10 | 3.10 | 5.10 | 0.00 | - | 1 | 90 | 34.57% |
| TTWO230120C00270000 | 2021-08-02 11:50AM EDT | 270.00 | 5.10 | 2.70 | 4.30 | 0.00 | - | 1 | 31 | 34.53% |
| TTWO230120C00280000 | 2021-04-28 1:10PM EDT | 280.00 | 5.45 | 6.30 | 7.30 | 0.00 | - | 1 | 5 | 42.19% |
| TTWO230120C00290000 | 2021-07-06 9:48AM EDT | 290.00 | 3.80 | 1.85 | 3.10 | 0.00 | - | 3 | 11 | 34.59% |
| TTWO230120C00300000 | 2021-08-03 1:22PM EDT | 300.00 | 1.90 | 1.45 | 2.40 | -1.20 | -38.71% | 2 | 23 | 33.89% |
| TTWO230120C00310000 | 2021-08-03 3:52PM EDT | 310.00 | 1.85 | 1.70 | 3.10 | -1.00 | -35.09% | 3 | 136 | 37.24% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230120P00080000 | 2021-08-03 10:23AM EDT | 80.00 | 2.25 | 2.15 | 2.80 | +0.70 | +45.16% | 1 | 173 | 44.54% |
| TTWO230120P00085000 | 2021-05-27 12:37PM EDT | 85.00 | 2.10 | 1.60 | 3.10 | 0.00 | - | 2 | 21 | 42.47% |
| TTWO230120P00090000 | 2021-06-25 9:30AM EDT | 90.00 | 2.10 | 1.85 | 2.75 | 0.00 | - | 1 | 28 | 38.01% |
| TTWO230120P00095000 | 2021-06-11 1:39PM EDT | 95.00 | 2.60 | 2.95 | 3.20 | 0.00 | - | 2 | 3 | 36.69% |
| TTWO230120P00100000 | 2021-08-03 12:18PM EDT | 100.00 | 5.00 | 4.30 | 5.30 | +1.80 | +56.25% | 3 | 97 | 39.97% |
| TTWO230120P00105000 | 2021-07-02 10:13AM EDT | 105.00 | 3.87 | 3.80 | 4.60 | 0.00 | - | 10 | 32 | 35.07% |
| TTWO230120P00110000 | 2021-08-02 3:51PM EDT | 110.00 | 5.00 | 6.70 | 7.20 | 0.00 | - | 1 | 58 | 38.32% |
| TTWO230120P00115000 | 2021-07-02 11:37AM EDT | 115.00 | 5.50 | 5.50 | 6.40 | 0.00 | - | 204 | 1,147 | 33.53% |
| TTWO230120P00120000 | 2021-08-03 12:02PM EDT | 120.00 | 9.50 | 8.30 | 11.10 | +2.72 | +40.12% | 1 | 127 | 39.69% |
| TTWO230120P00125000 | 2021-08-03 2:31PM EDT | 125.00 | 11.03 | 10.00 | 12.40 | +4.03 | +57.57% | 13 | 70 | 38.68% |
| TTWO230120P00130000 | 2021-08-03 10:46AM EDT | 130.00 | 13.10 | 11.50 | 13.20 | +3.09 | +30.87% | 1 | 84 | 36.70% |
| TTWO230120P00135000 | 2021-08-03 3:46PM EDT | 135.00 | 13.90 | 12.70 | 15.60 | +3.50 | +33.65% | 1 | 68 | 37.17% |
| TTWO230120P00140000 | 2021-08-03 12:05PM EDT | 140.00 | 16.50 | 14.90 | 17.40 | +4.10 | +33.06% | 2 | 118 | 36.46% |
| TTWO230120P00145000 | 2021-08-03 1:12PM EDT | 145.00 | 19.20 | 17.80 | 18.70 | +8.40 | +77.78% | 11 | 209 | 34.86% |
| TTWO230120P00150000 | 2021-08-03 2:27PM EDT | 150.00 | 20.99 | 19.90 | 21.50 | +5.15 | +32.51% | 18 | 703 | 35.22% |
| TTWO230120P00155000 | 2021-05-11 2:37PM EDT | 155.00 | 21.40 | 14.10 | 15.40 | 0.00 | - | 469 | 402 | 23.40% |
| TTWO230120P00160000 | 2021-07-08 2:00PM EDT | 160.00 | 19.80 | 24.40 | 25.60 | 0.00 | - | 1 | 349 | 33.29% |
| TTWO230120P00165000 | 2021-06-23 12:47PM EDT | 165.00 | 23.25 | 21.90 | 22.70 | 0.00 | - | 1 | 63 | 25.65% |
| TTWO230120P00170000 | 2021-08-03 12:01PM EDT | 170.00 | 32.08 | 30.10 | 32.50 | +7.40 | +29.98% | 2 | 67 | 34.33% |
| TTWO230120P00175000 | 2021-07-12 12:04PM EDT | 175.00 | 34.00 | 33.50 | 35.40 | +6.10 | +21.86% | 1 | 696 | 33.87% |
| TTWO230120P00180000 | 2021-06-25 2:17PM EDT | 180.00 | 28.95 | 29.10 | 31.30 | 0.00 | - | 2 | 129 | 24.03% |
| TTWO230120P00185000 | 2021-07-27 10:02AM EDT | 185.00 | 34.45 | 39.10 | 41.90 | 0.00 | - | 1 | 186 | 33.36% |
| TTWO230120P00190000 | 2021-06-21 12:25PM EDT | 190.00 | 35.69 | 36.60 | 39.00 | 0.00 | - | 1 | 32 | 24.45% |
| TTWO230120P00195000 | 2021-07-12 1:47PM EDT | 195.00 | 39.85 | 45.80 | 49.00 | 0.00 | - | 7 | 41 | 33.02% |
| TTWO230120P00200000 | 2021-08-03 2:27PM EDT | 200.00 | 52.41 | 49.60 | 52.70 | +9.23 | +21.38% | 10 | 8 | 32.83% |
| TTWO230120P00210000 | 2021-07-16 12:03PM EDT | 210.00 | 51.60 | 58.00 | 60.90 | 0.00 | - | 3 | 3 | 33.20% |
| TTWO230120P00220000 | 2021-04-08 10:53AM EDT | 220.00 | 51.16 | 59.60 | 61.70 | 0.00 | - | 1 | 6 | 18.93% |
| TTWO230120P00250000 | 2021-07-23 10:55AM EDT | 250.00 | 84.30 | 91.80 | 95.00 | 0.00 | - | 1 | 2 | 32.37% |
| TTWO230120P00270000 | 2021-04-01 9:57AM EDT | 270.00 | 96.00 | 97.10 | 100.20 | 0.00 | - | 1 | 2 | 0.00% |
| 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.
