Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.27 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 60.00 | 0.53 | 0.00 | - | 9 | 87 |
| 51.00 | 0.00 | - | - | 0 | 65.00 | 0.68 | 0.00 | - | 3 | 13 |
| 60.14 | 0.00 | - | - | 1 | 70.00 | 0.83 | 0.00 | - | 2 | 7 |
| 48.30 | 0.00 | - | 3 | 8 | 75.00 | 1.81 | 0.00 | - | 4 | 80 |
| 45.70 | 0.00 | - | 7 | 96 | 80.00 | 1.31 | +0.22 | +20.18% | 2 | 271 |
| 43.10 | 0.00 | - | 5 | 27 | 85.00 | 2.83 | 0.00 | - | 2 | 1,892 |
| 23.85 | 0.00 | - | 6 | 17 | 90.00 | 3.85 | 0.00 | - | 1 | 1,488 |
| 37.85 | 0.00 | - | 4 | 17 | 95.00 | 5.10 | 0.00 | - | 54 | 650 |
| 17.75 | 0.00 | - | 1 | 38 | 100.00 | 3.91 | -0.51 | -11.54% | 7 | 875 |
| 13.75 | 0.00 | - | 3 | 31 | 105.00 | 5.95 | 0.00 | - | 2 | 1,034 |
| 18.20 | +2.85 | +18.57% | 1 | 137 | 110.00 | 6.40 | -1.06 | -14.21% | 5 | 2,777 |
| 15.50 | +2.75 | +21.57% | 2 | 1,913 | 115.00 | 13.70 | 0.00 | - | 78 | 1,241 |
| 9.45 | 0.00 | - | 1 | 240 | 120.00 | 15.32 | 0.00 | - | 2 | 992 |
| 9.45 | +2.38 | +33.66% | 7 | 312 | 125.00 | 14.50 | 0.00 | - | 5 | 422 |
| 7.80 | +1.85 | +31.09% | 23 | 272 | 130.00 | 23.50 | 0.00 | - | 39 | 256 |
| 5.80 | +1.60 | +38.10% | 25 | 1,471 | 135.00 | 18.70 | -8.30 | -30.74% | 3 | 1,417 |
| 3.16 | 0.00 | - | 16 | 1,272 | 140.00 | 29.20 | 0.00 | - | 2 | 437 |
| 3.20 | +0.79 | +32.78% | 14 | 5,116 | 145.00 | 30.20 | 0.00 | - | 3 | 353 |
| 2.15 | +0.35 | +19.44% | 10 | 436 | 150.00 | 32.50 | 0.00 | - | 6 | 671 |
| 0.91 | 0.00 | - | 1 | 93 | 155.00 | 27.50 | 0.00 | - | 2 | 599 |
| 1.37 | +0.45 | +48.91% | 9 | 323 | 160.00 | 32.70 | 0.00 | - | 12 | 576 |
| 1.02 | -1.18 | -53.64% | 5 | 793 | 165.00 | 54.70 | 0.00 | - | 1 | 167 |
| 0.45 | 0.00 | - | 1 | 249 | 170.00 | 59.00 | 0.00 | - | 1 | 16 |
| 0.42 | 0.00 | - | 2 | 605 | 175.00 | 56.37 | 0.00 | - | 1 | 468 |
| 0.34 | 0.00 | - | 1 | 458 | 180.00 | 61.18 | 0.00 | - | 1 | 10 |
| 0.34 | 0.00 | - | 10 | 633 | 185.00 | 64.35 | 0.00 | - | 1 | 10 |
| 0.20 | 0.00 | - | 1 | 737 | 190.00 | 65.40 | 0.00 | - | 40 | 0 |
| 0.40 | 0.00 | - | 2 | 166 | 195.00 | 70.65 | 0.00 | - | 40 | 5 |
| 0.22 | 0.00 | - | 2 | 541 | 200.00 | 54.40 | 0.00 | - | 4 | 19 |
| 0.17 | 0.00 | - | 1 | 382 | 210.00 | 47.60 | 0.00 | - | 4 | 5 |
| 0.10 | -0.01 | -9.09% | 2 | 294 | 220.00 | 60.50 | 0.00 | - | 10 | 18 |
| 0.16 | 0.00 | - | 3 | 331 | 230.00 | 75.00 | 0.00 | - | - | 5 |
| 0.14 | 0.00 | - | 4 | 69 | 240.00 | 72.80 | 0.00 | - | 1 | 8 |
| 0.14 | 0.00 | - | 1 | 309 | 250.00 | 96.26 | 0.00 | - | 1 | 3 |
| 0.04 | 0.00 | - | 1 | 195 | 260.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 21 | 270.00 | 96.00 | 0.00 | - | 1 | 2 |
| 0.07 | 0.00 | - | 5 | 36 | 280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 37 | 290.00 | 151.50 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 5 | 63 | 300.00 | 161.48 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 103 | 310.00 | 155.00 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
