Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 1.42 | 0.00 | - | 2 | 0 |
| 110.70 | 0.00 | - | 1 | 0 | 80.00 | 1.80 | 0.00 | - | 12 | 0 |
| 75.00 | 0.00 | - | 2 | 27 | 85.00 | 2.00 | 0.00 | - | 1 | 0 |
| 88.33 | 0.00 | - | 5 | 12 | 90.00 | 3.10 | 0.00 | - | 2 | 30 |
| 90.58 | 0.00 | - | 5 | 18 | 95.00 | 4.00 | 0.00 | - | 40 | 42 |
| 85.00 | 0.00 | - | 10 | 0 | 100.00 | 2.40 | 0.00 | - | 1 | 0 |
| 70.34 | 0.00 | - | 7 | 0 | 105.00 | 3.20 | 0.00 | - | 1 | 58 |
| 74.40 | 0.00 | - | 1 | 0 | 110.00 | 3.90 | 0.00 | - | 1 | 0 |
| 56.90 | 0.00 | - | 3 | 0 | 115.00 | 5.18 | 0.00 | - | 1 | 0 |
| 69.00 | 0.00 | - | 5 | 0 | 120.00 | 4.50 | 0.00 | - | 3 | 0 |
| 51.00 | 0.00 | - | 1 | 0 | 125.00 | 5.30 | 0.00 | - | 2 | 0 |
| 57.85 | 0.00 | - | 5 | 0 | 130.00 | 6.78 | 0.00 | - | 110 | 0 |
| 61.64 | 0.00 | - | 5 | 0 | 135.00 | 8.80 | 0.00 | - | 1 | 0 |
| 58.50 | 0.00 | - | 1 | 0 | 140.00 | 10.30 | 0.00 | - | 1 | 0 |
| 55.30 | 0.00 | - | 13 | 0 | 145.00 | 11.70 | 0.00 | - | 1 | 0 |
| 37.00 | 0.00 | - | 2 | 0 | 150.00 | 11.10 | 0.00 | - | 4 | 0 |
| 29.40 | 0.00 | - | 18 | 0 | 155.00 | 17.03 | 0.00 | - | 1 | 0 |
| 26.45 | 0.00 | - | 1 | 0 | 160.00 | 20.60 | 0.00 | - | 3 | 0 |
| 28.60 | 0.00 | - | 1 | 0 | 165.00 | 16.70 | 0.00 | - | 5 | 0 |
| 26.00 | 0.00 | - | 2 | 0 | 170.00 | 20.00 | 0.00 | - | 2 | 0 |
| 23.10 | 0.00 | - | 3 | 0 | 175.00 | 23.50 | 0.00 | - | 1 | 0 |
| 22.00 | 0.00 | - | 3 | 0 | 180.00 | 29.60 | 0.00 | - | 24 | 155 |
| 16.30 | 0.00 | - | 2 | 0 | 185.00 | 26.86 | 0.00 | - | 2 | 194 |
| 18.44 | 0.00 | - | 1 | 0 | 190.00 | 29.68 | 0.00 | - | 2 | 50 |
| 15.30 | 0.00 | - | 1 | 0 | 195.00 | 29.60 | 0.00 | - | 41 | 0 |
| 14.58 | 0.00 | - | 10 | 0 | 200.00 | 36.20 | 0.00 | - | 4 | 11 |
| 12.50 | 0.00 | - | 2 | 0 | 210.00 | 40.90 | 0.00 | - | 1 | 0 |
| 9.66 | 0.00 | - | 10 | 0 | 220.00 | 47.70 | 0.00 | - | 4 | 0 |
| 7.84 | 0.00 | - | 1 | 0 | 230.00 | - | - | - | - | - |
| 9.25 | 0.00 | - | 6 | 0 | 240.00 | 67.40 | 0.00 | - | - | 0 |
| 3.60 | 0.00 | - | 2 | 0 | 250.00 | 96.26 | 0.00 | - | 1 | 3 |
| 5.50 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 2 | 0 | 270.00 | 96.00 | 0.00 | - | 1 | 2 |
| 2.70 | 0.00 | - | 4 | 0 | 280.00 | - | - | - | - | - |
| 3.68 | 0.00 | - | 2 | 0 | 290.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 20 | 0 | 300.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 8 | 0 | 310.00 | 118.20 | 0.00 | - | - | 1 |
