Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317C00065000 | 2022-10-06 1:45PM EDT | 65.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230317C00090000 | 2022-10-06 10:53AM EDT | 90.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230317C00100000 | 2022-09-09 9:31AM EDT | 100.00 | 31.25 | 27.75 | 28.65 | 0.00 | - | 1 | 1 | 53.98% |
| TTWO230317C00115000 | 2022-10-06 9:49AM EDT | 115.00 | 18.60 | 17.30 | 18.40 | 0.00 | - | 1 | 4 | 49.27% |
| TTWO230317C00120000 | 2022-09-27 10:06AM EDT | 120.00 | 10.10 | 14.90 | 15.55 | 0.00 | - | 3 | 5 | 47.65% |
| TTWO230317C00125000 | 2022-10-07 11:47AM EDT | 125.00 | 12.45 | 12.50 | 13.15 | -0.50 | -3.86% | 30 | 157 | 46.70% |
| TTWO230317C00130000 | 2022-10-06 3:57PM EDT | 130.00 | 10.75 | 10.35 | 10.90 | 0.00 | - | 2 | 53 | 45.46% |
| TTWO230317C00135000 | 2022-09-23 12:24PM EDT | 135.00 | 4.70 | 8.50 | 9.00 | 0.00 | - | 1 | 52 | 44.56% |
| TTWO230317C00140000 | 2022-10-06 2:47PM EDT | 140.00 | 7.00 | 6.75 | 7.45 | 0.00 | - | 5 | 63 | 44.04% |
| TTWO230317C00145000 | 2022-09-21 10:22AM EDT | 145.00 | 5.40 | 5.40 | 5.95 | 0.00 | - | 1 | 22 | 42.96% |
| TTWO230317C00150000 | 2022-09-27 3:45PM EDT | 150.00 | 2.44 | 4.35 | 4.75 | 0.00 | - | 20 | 30 | 42.20% |
| TTWO230317C00155000 | 2022-08-25 9:42AM EDT | 155.00 | 4.40 | 1.74 | 2.06 | 0.00 | - | 1 | 8 | 33.77% |
| TTWO230317C00160000 | 2022-09-27 3:45PM EDT | 160.00 | 1.57 | 2.62 | 3.10 | 0.00 | - | 10 | 13 | 41.63% |
| TTWO230317C00165000 | 2022-09-08 12:03PM EDT | 165.00 | 2.05 | 2.13 | 2.40 | 0.00 | - | - | 4 | 40.94% |
| TTWO230317C00170000 | 2022-09-26 1:37PM EDT | 170.00 | 0.85 | 1.65 | 1.94 | 0.00 | - | 12 | 13 | 40.91% |
| TTWO230317C00175000 | 2022-09-22 10:19AM EDT | 175.00 | 1.08 | 1.29 | 1.57 | 0.00 | - | 1 | 2 | 40.92% |
| TTWO230317C00180000 | 2022-07-21 2:24PM EDT | 180.00 | 3.47 | 1.86 | 2.29 | 0.00 | - | 1 | 1 | 47.55% |
| TTWO230317C00185000 | 2022-09-19 9:54AM EDT | 185.00 | 0.99 | 0.84 | 1.05 | 0.00 | - | - | 2 | 41.17% |
| TTWO230317C00190000 | 2022-09-09 3:38PM EDT | 190.00 | 1.05 | 0.68 | 0.85 | 0.00 | - | 1 | 2 | 41.21% |
| TTWO230317C00195000 | 2022-10-06 11:45AM EDT | 195.00 | 0.78 | 0.54 | 0.75 | 0.00 | - | 5 | 10 | 41.94% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317P00055000 | 2022-10-05 2:35PM EDT | 55.00 | 0.69 | 0.41 | 0.88 | 0.00 | - | 3 | 13 | 68.80% |
| TTWO230317P00060000 | 2022-08-09 3:38PM EDT | 60.00 | 0.95 | 0.64 | 1.12 | 0.00 | - | 2 | 2 | 66.09% |
| TTWO230317P00080000 | 2022-09-13 1:09PM EDT | 80.00 | 1.70 | 2.04 | 2.33 | 0.00 | - | 1 | 2 | 53.91% |
| TTWO230317P00085000 | 2022-09-30 1:32PM EDT | 85.00 | 3.90 | 2.59 | 2.85 | 0.00 | - | 296 | 2 | 51.33% |
| TTWO230317P00090000 | 2022-09-27 1:41PM EDT | 90.00 | 5.40 | 3.25 | 3.55 | 0.00 | - | 1 | 8 | 49.87% |
| TTWO230317P00095000 | 2022-10-05 10:30AM EDT | 95.00 | 5.30 | 4.00 | 4.45 | 0.00 | - | 1 | 9 | 47.95% |
| TTWO230317P00100000 | 2022-09-30 3:58PM EDT | 100.00 | 8.35 | 5.10 | 5.50 | 0.00 | - | 365 | 253 | 45.97% |
| TTWO230317P00105000 | 2022-09-30 1:32PM EDT | 105.00 | 9.70 | 6.45 | 6.80 | 0.00 | - | 173 | 0 | 44.24% |
| TTWO230317P00110000 | 2022-10-06 11:14AM EDT | 110.00 | 8.40 | 8.00 | 8.45 | 0.00 | - | 2 | 5 | 42.98% |
| TTWO230317P00115000 | 2022-09-09 10:40AM EDT | 115.00 | 8.70 | 9.90 | 10.35 | 0.00 | - | 2 | 25 | 41.69% |
| TTWO230317P00120000 | 2022-09-19 1:15PM EDT | 120.00 | 11.05 | 11.95 | 12.55 | 0.00 | - | 19 | 19 | 40.49% |
| TTWO230317P00125000 | 2022-10-07 3:52PM EDT | 125.00 | 14.70 | 14.55 | 15.00 | -6.00 | -28.99% | 31 | 160 | 39.17% |
| TTWO230317P00130000 | 2022-09-27 2:05PM EDT | 130.00 | 24.65 | 17.25 | 17.80 | 0.00 | - | 1 | 27 | 38.03% |
| TTWO230317P00135000 | 2022-08-19 12:52PM EDT | 135.00 | 16.90 | 18.45 | 19.25 | 0.00 | - | 22 | 29 | 31.37% |
| TTWO230317P00140000 | 2022-09-26 3:46PM EDT | 140.00 | 32.25 | 23.75 | 24.45 | 0.00 | - | 1 | 1 | 36.33% |
| TTWO230317P00145000 | 2022-08-10 3:44PM EDT | 145.00 | 25.39 | 22.90 | 23.35 | 0.00 | - | 2 | 11 | 0.00% |
| TTWO230317P00155000 | 2022-08-04 3:13PM EDT | 155.00 | 31.50 | 37.70 | 38.40 | 0.00 | - | - | 1 | 43.09% |
| TTWO230317P00160000 | 2022-08-29 3:16PM EDT | 160.00 | 37.36 | 46.35 | 47.25 | 0.00 | - | 1 | 1 | 59.10% |
| TTWO230317P00165000 | 2022-08-10 11:13AM EDT | 165.00 | 42.30 | 39.50 | 40.35 | 0.00 | - | - | 8 | 0.00% |
| TTWO230317P00170000 | 2022-10-07 12:47PM EDT | 170.00 | 50.25 | 48.90 | 50.00 | +4.75 | +10.44% | 1 | 1 | 32.37% |
| TTWO230317P00175000 | 2022-08-02 11:42AM EDT | 175.00 | 48.90 | 55.75 | 56.95 | 0.00 | - | - | 1 | 47.41% |
| TTWO230317P00185000 | 2022-08-02 1:06PM EDT | 185.00 | 56.80 | 65.45 | 66.60 | 0.00 | - | - | 0 | 50.01% |
© 2022 Yahoo. All rights reserved.
