Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421C00055000 | 2022-12-13 9:31AM EST | 55.00 | 53.25 | 49.50 | 51.15 | 0.00 | - | 2 | 6 | 0.00% |
| TTWO230421C00060000 | 2023-01-04 9:40AM EST | 60.00 | 46.90 | 51.75 | 52.95 | 0.00 | - | 2 | 3 | 120.90% |
| TTWO230421C00075000 | 2022-11-21 9:43AM EST | 75.00 | 27.35 | 27.15 | 28.30 | 0.00 | - | - | 5 | 0.00% |
| TTWO230421C00080000 | 2022-12-13 3:17PM EST | 80.00 | 27.90 | 26.65 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230421C00085000 | 2022-11-10 10:40AM EST | 85.00 | 20.55 | 21.95 | 22.40 | 0.00 | - | 2 | 8 | 0.00% |
| TTWO230421C00090000 | 2022-11-29 9:41AM EST | 90.00 | 18.30 | 17.30 | 17.80 | 0.00 | - | 5 | 83 | 0.00% |
| TTWO230421C00095000 | 2023-01-20 1:06PM EST | 95.00 | 16.10 | 17.40 | 18.00 | 0.00 | - | 1 | 78 | 49.33% |
| TTWO230421C00100000 | 2023-01-10 11:09AM EST | 100.00 | 13.62 | 13.70 | 14.25 | 0.00 | - | 5 | 152 | 46.55% |
| TTWO230421C00105000 | 2023-02-03 1:46PM EST | 105.00 | 12.00 | 10.45 | 10.75 | -1.15 | -8.75% | 198 | 607 | 43.34% |
| TTWO230421C00110000 | 2023-02-03 3:55PM EST | 110.00 | 7.75 | 7.60 | 7.90 | -1.50 | -16.22% | 1 | 572 | 41.42% |
| TTWO230421C00115000 | 2023-02-03 12:29PM EST | 115.00 | 6.90 | 5.25 | 5.50 | -0.60 | -8.00% | 24 | 249 | 39.43% |
| TTWO230421C00120000 | 2023-02-03 3:28PM EST | 120.00 | 3.95 | 3.50 | 3.75 | -1.15 | -22.55% | 255 | 209 | 38.37% |
| TTWO230421C00125000 | 2023-02-03 1:48PM EST | 125.00 | 2.43 | 2.24 | 2.37 | -0.46 | -15.92% | 87 | 255 | 36.91% |
| TTWO230421C00130000 | 2023-02-03 2:59PM EST | 130.00 | 1.62 | 1.36 | 1.59 | -0.48 | -22.86% | 39 | 1,994 | 37.04% |
| TTWO230421C00135000 | 2023-02-03 3:36PM EST | 135.00 | 0.90 | 0.82 | 0.98 | -0.70 | -43.75% | 28 | 70 | 36.49% |
| TTWO230421C00140000 | 2023-01-30 2:59PM EST | 140.00 | 0.98 | 0.47 | 0.62 | 0.00 | - | 2 | 43 | 36.50% |
| TTWO230421C00145000 | 2023-01-31 12:06PM EST | 145.00 | 0.51 | 0.30 | 0.37 | -0.08 | -13.56% | 11 | 8 | 36.23% |
| TTWO230421C00150000 | 2023-01-23 2:50PM EST | 150.00 | 0.27 | 0.12 | 0.37 | 0.00 | - | 4 | 12 | 39.60% |
| TTWO230421C00155000 | 2023-01-27 3:55PM EST | 155.00 | 0.25 | 0.02 | 0.31 | 0.00 | - | 1 | 1 | 41.46% |
| TTWO230421C00160000 | 2023-02-02 11:16AM EST | 160.00 | 0.21 | 0.03 | 0.27 | 0.00 | - | 2 | 9 | 43.41% |
| TTWO230421C00165000 | 2023-02-02 11:16AM EST | 165.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 45.31% |
| TTWO230421C00170000 | 2022-12-20 9:44AM EST | 170.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | 2 | 3 | 40.43% |
| TTWO230421C00175000 | 2023-01-18 10:17AM EST | 175.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 120 | 69 | 49.51% |
| TTWO230421C00180000 | 2023-02-02 1:17PM EST | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 51.56% |
| TTWO230421C00185000 | 2022-12-05 11:41AM EST | 185.00 | 0.18 | 0.02 | 0.28 | 0.00 | - | 2 | 3 | 51.76% |
| TTWO230421C00190000 | 2022-12-05 9:37AM EST | 190.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 4 | 53.13% |
| TTWO230421C00195000 | 2022-12-02 9:30AM EST | 195.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 7 | 54.10% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421P00050000 | 2023-01-23 1:56PM EST | 50.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 5 | 75.98% |
| TTWO230421P00055000 | 2023-01-17 10:04AM EST | 55.00 | 0.21 | 0.02 | 0.22 | 0.00 | - | 2 | 9 | 68.56% |
| TTWO230421P00060000 | 2023-02-02 9:30AM EST | 60.00 | 0.15 | 0.03 | 0.29 | 0.00 | - | 20 | 24 | 63.28% |
| TTWO230421P00065000 | 2023-01-17 10:04AM EST | 65.00 | 0.51 | 0.05 | 0.38 | 0.00 | - | 2 | 936 | 58.30% |
| TTWO230421P00070000 | 2023-01-06 3:06PM EST | 70.00 | 0.90 | 0.19 | 0.49 | 0.00 | - | 1 | 4 | 55.27% |
| TTWO230421P00075000 | 2023-02-01 10:12AM EST | 75.00 | 0.54 | 0.36 | 0.60 | 0.00 | - | 2 | 50 | 51.27% |
| TTWO230421P00080000 | 2023-02-03 2:53PM EST | 80.00 | 0.73 | 0.65 | 0.80 | +0.08 | +12.31% | 2 | 559 | 49.44% |
| TTWO230421P00085000 | 2023-01-27 9:33AM EST | 85.00 | 1.01 | 1.04 | 1.20 | 0.00 | - | 10 | 584 | 46.73% |
| TTWO230421P00090000 | 2023-02-03 2:04PM EST | 90.00 | 1.50 | 1.59 | 1.77 | -0.21 | -12.28% | 6 | 128 | 44.08% |
| TTWO230421P00095000 | 2023-02-01 10:38AM EST | 95.00 | 2.59 | 2.41 | 2.62 | 0.00 | - | 2 | 1,851 | 41.86% |
| TTWO230421P00100000 | 2023-02-03 3:28PM EST | 100.00 | 3.40 | 3.60 | 3.80 | -0.40 | -10.53% | 1 | 470 | 39.72% |
| TTWO230421P00105000 | 2023-02-03 3:50PM EST | 105.00 | 5.35 | 5.15 | 5.45 | 0.00 | - | 3 | 990 | 37.96% |
| TTWO230421P00110000 | 2023-02-03 3:31PM EST | 110.00 | 7.50 | 7.30 | 7.60 | 0.00 | - | 5 | 457 | 36.29% |
| TTWO230421P00115000 | 2023-02-03 11:38AM EST | 115.00 | 8.50 | 10.00 | 10.30 | +0.35 | +4.29% | 14 | 90 | 34.71% |
| TTWO230421P00120000 | 2023-02-03 11:59AM EST | 120.00 | 11.95 | 13.20 | 13.65 | +1.55 | +14.90% | 1 | 132 | 33.74% |
| TTWO230421P00125000 | 2023-02-03 11:59AM EST | 125.00 | 15.45 | 16.55 | 17.50 | +1.50 | +10.75% | 8 | 171 | 32.96% |
| TTWO230421P00130000 | 2023-02-03 3:13PM EST | 130.00 | 20.25 | 21.00 | 22.15 | +2.50 | +14.08% | 2 | 10 | 35.79% |
| TTWO230421P00135000 | 2023-02-03 1:30PM EST | 135.00 | 24.00 | 25.40 | 26.85 | +2.35 | +10.85% | 18 | 26 | 37.99% |
| TTWO230421P00140000 | 2023-02-02 11:55AM EST | 140.00 | 27.05 | 30.15 | 31.65 | 0.00 | - | 8 | 10 | 40.28% |
| TTWO230421P00150000 | 2022-11-08 11:19AM EST | 150.00 | 53.60 | 48.70 | 50.05 | 0.00 | - | 1 | 0 | 101.95% |
| TTWO230421P00160000 | 2022-10-03 12:24PM EST | 160.00 | 47.65 | 43.95 | 45.00 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO230421P00170000 | 2022-08-11 11:12AM EST | 170.00 | 49.00 | 43.05 | 43.85 | 0.00 | - | - | 1 | 0.00% |
| TTWO230421P00180000 | 2022-11-10 9:38AM EST | 180.00 | 82.45 | 77.45 | 78.45 | 0.00 | - | 1 | 0 | 119.08% |
| TTWO230421P00185000 | 2022-08-16 1:46PM EST | 185.00 | 49.30 | 56.05 | 57.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
