Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317C00050000 | 2022-11-10 10:22AM EST | 50.00 | 50.55 | 52.50 | 53.55 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317C00055000 | 2022-11-10 10:09AM EST | 55.00 | 46.20 | 47.80 | 48.65 | 0.00 | - | - | 2 | 0.00% |
| TTWO230317C00060000 | 2022-12-13 9:36AM EST | 60.00 | 48.40 | 44.20 | 45.85 | 0.00 | - | 30 | 30 | 0.00% |
| TTWO230317C00065000 | 2022-12-27 3:25PM EST | 65.00 | 35.67 | 46.85 | 47.90 | 0.00 | - | 2 | 6 | 85.99% |
| TTWO230317C00070000 | 2022-12-27 3:25PM EST | 70.00 | 31.00 | 42.00 | 42.95 | 0.00 | - | 2 | 3 | 78.81% |
| TTWO230317C00080000 | 2022-12-05 11:46AM EST | 80.00 | 31.27 | 29.00 | 29.10 | 0.00 | - | 1 | 40 | 0.00% |
| TTWO230317C00085000 | 2022-11-18 9:56AM EST | 85.00 | 19.45 | 19.25 | 19.95 | 0.00 | - | 5 | 40 | 0.00% |
| TTWO230317C00090000 | 2023-01-20 2:38PM EST | 90.00 | 18.80 | 23.10 | 23.85 | 0.00 | - | 1 | 17 | 56.20% |
| TTWO230317C00095000 | 2023-01-26 3:59PM EST | 95.00 | 19.25 | 18.95 | 19.50 | +6.75 | +54.00% | 1 | 67 | 53.49% |
| TTWO230317C00100000 | 2023-01-24 11:20AM EST | 100.00 | 13.70 | 14.85 | 15.30 | 0.00 | - | 1 | 297 | 51.17% |
| TTWO230317C00105000 | 2023-01-23 11:37AM EST | 105.00 | 10.71 | 11.25 | 11.40 | +0.36 | +3.48% | 2 | 222 | 46.62% |
| TTWO230317C00110000 | 2023-01-26 2:15PM EST | 110.00 | 7.74 | 8.10 | 8.25 | +0.83 | +12.01% | 11 | 583 | 44.40% |
| TTWO230317C00115000 | 2023-01-26 3:38PM EST | 115.00 | 5.50 | 5.55 | 5.70 | +0.55 | +11.11% | 59 | 3,293 | 42.71% |
| TTWO230317C00120000 | 2023-01-26 3:23PM EST | 120.00 | 3.60 | 3.55 | 3.70 | +0.25 | +7.46% | 9 | 337 | 41.08% |
| TTWO230317C00125000 | 2023-01-26 3:23PM EST | 125.00 | 2.15 | 2.21 | 2.27 | +0.09 | +4.37% | 8 | 669 | 39.77% |
| TTWO230317C00130000 | 2023-01-26 3:36PM EST | 130.00 | 1.30 | 1.29 | 1.49 | +0.15 | +13.04% | 4 | 173 | 40.39% |
| TTWO230317C00135000 | 2023-01-23 10:31AM EST | 135.00 | 0.67 | 0.75 | 0.82 | 0.00 | - | 2 | 76 | 39.19% |
| TTWO230317C00140000 | 2023-01-26 11:56AM EST | 140.00 | 0.42 | 0.44 | 0.50 | +0.10 | +31.25% | 1 | 61 | 39.55% |
| TTWO230317C00145000 | 2023-01-18 10:50AM EST | 145.00 | 0.15 | 0.18 | 0.48 | 0.00 | - | 1 | 16 | 43.80% |
| TTWO230317C00150000 | 2023-01-25 3:39PM EST | 150.00 | 0.17 | 0.08 | 0.37 | 0.00 | - | 1 | 35 | 45.75% |
| TTWO230317C00155000 | 2023-01-17 11:52AM EST | 155.00 | 0.09 | 0.04 | 0.31 | 0.00 | - | 1 | 8 | 48.15% |
| TTWO230317C00160000 | 2023-01-09 3:50PM EST | 160.00 | 0.09 | 0.02 | 0.27 | 0.00 | - | 2 | 10 | 50.64% |
| TTWO230317C00165000 | 2022-12-20 11:37AM EST | 165.00 | 0.11 | 0.02 | 0.07 | 0.00 | - | 2 | 9 | 44.53% |
| TTWO230317C00170000 | 2022-11-29 12:58PM EST | 170.00 | 0.33 | 0.00 | 0.26 | 0.00 | - | 1 | 8 | 51.47% |
| TTWO230317C00175000 | 2023-01-05 1:44PM EST | 175.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 52.93% |
| TTWO230317C00180000 | 2022-11-23 10:09AM EST | 180.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 56.64% |
| TTWO230317C00185000 | 2022-11-25 10:59AM EST | 185.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 59.08% |
| TTWO230317C00190000 | 2022-12-05 12:01PM EST | 190.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 61.72% |
| TTWO230317C00195000 | 2023-01-20 9:31AM EST | 195.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 62.70% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230317P00050000 | 2022-11-22 9:37AM EST | 50.00 | 0.30 | 0.03 | 0.36 | 0.00 | - | 10 | 15 | 104.69% |
| TTWO230317P00055000 | 2022-11-17 10:55AM EST | 55.00 | 0.56 | 0.17 | 0.41 | 0.00 | - | 1 | 24 | 99.32% |
| TTWO230317P00060000 | 2023-01-19 3:33PM EST | 60.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 4 | 6 | 76.37% |
| TTWO230317P00065000 | 2023-01-24 12:39PM EST | 65.00 | 0.17 | 0.05 | 0.27 | 0.00 | - | 1 | 106 | 71.09% |
| TTWO230317P00070000 | 2023-01-26 3:52PM EST | 70.00 | 0.21 | 0.06 | 0.32 | -0.24 | -53.33% | 1 | 37 | 64.16% |
| TTWO230317P00075000 | 2023-01-24 11:07AM EST | 75.00 | 0.43 | 0.15 | 0.48 | 0.00 | - | 1 | 74 | 60.99% |
| TTWO230317P00080000 | 2023-01-24 10:17AM EST | 80.00 | 0.53 | 0.28 | 0.67 | 0.00 | - | 14 | 101 | 57.08% |
| TTWO230317P00085000 | 2023-01-25 2:04PM EST | 85.00 | 0.78 | 0.63 | 0.69 | 0.00 | - | 1 | 161 | 52.30% |
| TTWO230317P00090000 | 2023-01-24 10:24AM EST | 90.00 | 1.36 | 0.96 | 1.04 | 0.00 | - | 40 | 214 | 49.32% |
| TTWO230317P00095000 | 2023-01-26 3:23PM EST | 95.00 | 1.55 | 1.47 | 1.59 | -0.26 | -14.36% | 7 | 430 | 46.22% |
| TTWO230317P00100000 | 2023-01-26 3:22PM EST | 100.00 | 2.50 | 2.38 | 2.47 | -0.46 | -15.54% | 79 | 376 | 43.76% |
| TTWO230317P00105000 | 2023-01-26 11:15AM EST | 105.00 | 4.07 | 3.70 | 3.80 | -0.28 | -6.44% | 10 | 302 | 41.82% |
| TTWO230317P00110000 | 2023-01-26 1:55PM EST | 110.00 | 5.80 | 5.50 | 5.70 | -0.28 | -4.61% | 3 | 158 | 40.34% |
| TTWO230317P00115000 | 2023-01-26 3:42PM EST | 115.00 | 8.20 | 8.00 | 8.10 | -0.70 | -7.87% | 8 | 83 | 38.40% |
| TTWO230317P00120000 | 2023-01-25 1:14PM EST | 120.00 | 11.70 | 11.05 | 11.25 | 0.00 | - | 2 | 27 | 37.40% |
| TTWO230317P00125000 | 2023-01-19 11:34AM EST | 125.00 | 23.50 | 14.65 | 14.90 | 0.00 | - | 1 | 189 | 36.02% |
| TTWO230317P00130000 | 2022-12-22 9:50AM EST | 130.00 | 30.51 | 23.35 | 24.00 | 0.00 | - | 1 | 27 | 70.92% |
| TTWO230317P00135000 | 2022-12-28 9:35AM EST | 135.00 | 36.00 | 23.15 | 23.75 | 0.00 | - | 2 | 26 | 36.79% |
| TTWO230317P00140000 | 2022-12-22 9:46AM EST | 140.00 | 40.50 | 33.00 | 33.80 | 0.00 | - | 2 | 0 | 83.74% |
| TTWO230317P00145000 | 2022-12-13 9:36AM EST | 145.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230317P00150000 | 2022-12-08 9:34AM EST | 150.00 | 51.30 | 44.90 | 45.65 | 0.00 | - | 2 | 0 | 109.78% |
| TTWO230317P00155000 | 2022-08-04 2:13PM EST | 155.00 | 31.50 | 37.70 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317P00160000 | 2022-08-29 2:16PM EST | 160.00 | 37.36 | 46.35 | 47.25 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230317P00165000 | 2022-08-10 10:13AM EST | 165.00 | 42.30 | 39.50 | 40.35 | 0.00 | - | - | 8 | 0.00% |
| TTWO230317P00170000 | 2022-10-07 11:47AM EST | 170.00 | 50.25 | 60.85 | 62.25 | 0.00 | - | 1 | 1 | 101.69% |
| TTWO230317P00175000 | 2022-08-02 10:42AM EST | 175.00 | 48.90 | 55.75 | 56.95 | 0.00 | - | - | 1 | 0.00% |
| TTWO230317P00185000 | 2022-08-02 12:06PM EST | 185.00 | 56.80 | 65.45 | 66.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
