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 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230324C00100000 | 2023-03-16 12:08PM EDT | 100.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230324C00102000 | 2023-02-07 12:41PM EDT | 102.00 | 14.43 | 11.20 | 12.10 | 0.00 | - | - | 1 | 0.00% |
| TTWO230324C00106000 | 2023-02-07 12:41PM EDT | 106.00 | 11.21 | 7.85 | 8.70 | 0.00 | - | - | 1 | 0.00% |
| TTWO230324C00107000 | 2023-03-17 2:12PM EDT | 107.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230324C00108000 | 2023-03-10 1:56PM EDT | 108.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230324C00109000 | 2023-03-20 3:50PM EDT | 109.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230324C00110000 | 2023-03-15 1:32PM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230324C00111000 | 2023-03-15 1:32PM EDT | 111.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO230324C00112000 | 2023-03-16 1:04PM EDT | 112.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230324C00113000 | 2023-03-16 10:29AM EDT | 113.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TTWO230324C00114000 | 2023-03-20 3:59PM EDT | 114.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TTWO230324C00115000 | 2023-03-20 3:27PM EDT | 115.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTWO230324C00116000 | 2023-03-20 3:58PM EDT | 116.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTWO230324C00117000 | 2023-03-20 3:59PM EDT | 117.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TTWO230324C00118000 | 2023-03-20 2:20PM EDT | 118.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO230324C00119000 | 2023-03-20 1:08PM EDT | 119.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TTWO230324C00120000 | 2023-03-20 3:50PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TTWO230324C00121000 | 2023-03-20 9:39AM EDT | 121.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230324C00122000 | 2023-03-20 1:55PM EDT | 122.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO230324C00123000 | 2023-03-20 10:25AM EDT | 123.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230324C00124000 | 2023-03-20 12:02PM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO230324C00125000 | 2023-03-20 2:00PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO230324C00126000 | 2023-03-20 9:39AM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO230324C00127000 | 2023-03-06 11:44AM EDT | 127.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO230324C00128000 | 2023-03-08 1:41PM EDT | 128.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO230324C00130000 | 2023-02-28 10:30AM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO230324C00135000 | 2023-03-06 4:24PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO230324C00150000 | 2023-03-20 12:32PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230324P00080000 | 2023-02-07 11:31AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 0 | 167.58% |
| TTWO230324P00090000 | 2023-03-03 10:30AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO230324P00095000 | 2023-03-20 10:58AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TTWO230324P00099000 | 2023-03-06 11:49AM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230324P00100000 | 2023-03-13 10:17AM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230324P00101000 | 2023-03-20 10:56AM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTWO230324P00102000 | 2023-03-20 1:34PM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTWO230324P00105000 | 2023-03-20 10:23AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TTWO230324P00106000 | 2023-03-15 3:41PM EDT | 106.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO230324P00107000 | 2023-03-17 2:15PM EDT | 107.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230324P00108000 | 2023-03-20 10:24AM EDT | 108.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO230324P00109000 | 2023-03-20 2:24PM EDT | 109.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTWO230324P00110000 | 2023-03-20 10:53AM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTWO230324P00111000 | 2023-03-20 10:26AM EDT | 111.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO230324P00112000 | 2023-03-20 3:07PM EDT | 112.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230324P00113000 | 2023-03-20 12:39PM EDT | 113.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO230324P00114000 | 2023-03-20 11:30AM EDT | 114.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO230324P00115000 | 2023-03-20 3:19PM EDT | 115.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TTWO230324P00116000 | 2023-03-20 3:55PM EDT | 116.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TTWO230324P00117000 | 2023-03-20 3:50PM EDT | 117.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTWO230324P00118000 | 2023-03-20 3:50PM EDT | 118.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO230324P00119000 | 2023-03-20 3:50PM EDT | 119.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO230324P00120000 | 2023-03-20 3:50PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230324P00124000 | 2023-03-07 10:37AM EDT | 124.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230324P00140000 | 2023-03-02 11:04AM EDT | 140.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
