Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421C00085000 | 2022-09-14 1:13PM EDT | 85.00 | 48.20 | 31.15 | 31.80 | 0.00 | - | 6 | 6 | 56.60% |
| TTWO230421C00090000 | 2022-09-14 1:13PM EDT | 90.00 | 43.98 | 27.25 | 28.25 | 0.00 | - | 6 | 6 | 54.27% |
| TTWO230421C00105000 | 2022-09-26 12:19PM EDT | 105.00 | 16.60 | 17.75 | 18.20 | -15.10 | -47.63% | 1 | 1 | 49.33% |
| TTWO230421C00115000 | 2022-09-23 3:52PM EDT | 115.00 | 13.20 | 12.70 | 13.10 | 0.00 | - | 2 | 2 | 46.68% |
| TTWO230421C00120000 | 2022-09-23 3:56PM EDT | 120.00 | 10.95 | 10.55 | 11.05 | 0.00 | - | 1 | 25 | 45.83% |
| TTWO230421C00125000 | 2022-08-22 1:36PM EDT | 125.00 | 17.41 | 12.25 | 12.80 | 0.00 | - | 2 | 82 | 55.14% |
| TTWO230421C00130000 | 2022-09-26 12:09PM EDT | 130.00 | 6.32 | 7.00 | 7.45 | -8.43 | -57.15% | 3,003 | 33 | 43.59% |
| TTWO230421C00135000 | 2022-09-23 12:56PM EDT | 135.00 | 5.10 | 5.75 | 6.15 | 0.00 | - | 1 | 18 | 43.06% |
| TTWO230421C00140000 | 2022-09-26 1:43PM EDT | 140.00 | 4.12 | 4.60 | 4.95 | -3.70 | -47.31% | 13 | 22 | 42.23% |
| TTWO230421C00145000 | 2022-09-23 12:54PM EDT | 145.00 | 3.30 | 3.65 | 3.90 | 0.00 | - | 1 | 12 | 41.28% |
| TTWO230421C00150000 | 2022-09-19 1:18PM EDT | 150.00 | 6.55 | 2.86 | 3.20 | 0.00 | - | 2 | 4 | 41.14% |
| TTWO230421C00155000 | 2022-09-15 2:24PM EDT | 155.00 | 7.00 | 2.22 | 2.83 | 0.00 | - | 1 | 2 | 42.02% |
| TTWO230421C00160000 | 2022-08-30 11:21AM EDT | 160.00 | 4.05 | 1.77 | 2.22 | 0.00 | - | 2 | 5 | 41.35% |
| TTWO230421C00170000 | 2022-09-20 12:27PM EDT | 170.00 | 2.79 | 1.02 | 1.46 | 0.00 | - | 1 | 3 | 41.02% |
| TTWO230421C00175000 | 2022-09-14 9:53AM EDT | 175.00 | 2.72 | 0.82 | 1.23 | 0.00 | - | 3 | 5 | 41.26% |
| TTWO230421C00180000 | 2022-09-19 2:04PM EDT | 180.00 | 1.81 | 0.65 | 1.04 | 0.00 | - | 1 | 5 | 41.50% |
| TTWO230421C00185000 | 2022-09-19 2:04PM EDT | 185.00 | 1.51 | 0.52 | 0.82 | 0.00 | - | 1 | 1 | 41.16% |
| TTWO230421C00190000 | 2022-06-02 1:06PM EDT | 190.00 | 3.59 | 2.20 | 2.75 | 0.00 | - | - | 1 | 54.74% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421P00060000 | 2022-08-25 12:20PM EDT | 60.00 | 0.90 | 1.18 | 1.50 | 0.00 | - | 1 | 1 | 58.03% |
| TTWO230421P00080000 | 2022-07-12 2:56PM EDT | 80.00 | 3.33 | 2.24 | 2.87 | 0.00 | - | - | 1 | 44.29% |
| TTWO230421P00085000 | 2022-08-09 1:34PM EDT | 85.00 | 3.40 | 3.05 | 3.35 | 0.00 | - | 1 | 1 | 40.67% |
| TTWO230421P00090000 | 2022-09-26 1:15PM EDT | 90.00 | 6.40 | 5.60 | 6.15 | +2.80 | +77.78% | 2 | 5 | 46.36% |
| TTWO230421P00100000 | 2022-09-02 12:56PM EDT | 100.00 | 6.41 | 8.70 | 9.15 | 0.00 | - | 1 | 3 | 42.77% |
| TTWO230421P00105000 | 2022-09-06 11:48AM EDT | 105.00 | 7.75 | 10.75 | 11.00 | 0.00 | - | 75 | 435 | 41.00% |
| TTWO230421P00110000 | 2022-09-16 1:03PM EDT | 110.00 | 8.29 | 13.05 | 13.50 | 0.00 | - | - | 1 | 40.44% |
| TTWO230421P00120000 | 2022-08-25 10:19AM EDT | 120.00 | 11.65 | 17.75 | 18.45 | 0.00 | - | 1 | 103 | 36.55% |
| TTWO230421P00125000 | 2022-09-19 3:01PM EDT | 125.00 | 13.80 | 21.40 | 22.00 | 0.00 | - | 2 | 119 | 36.62% |
| TTWO230421P00130000 | 2022-08-04 2:41PM EDT | 130.00 | 16.70 | 19.40 | 20.30 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO230421P00135000 | 2022-09-23 3:37PM EDT | 135.00 | 28.71 | 28.65 | 29.25 | 0.00 | - | 1 | 17 | 34.76% |
| TTWO230421P00140000 | 2022-09-19 2:07PM EDT | 140.00 | 22.64 | 32.60 | 33.40 | 0.00 | - | 1 | 34 | 34.54% |
| TTWO230421P00150000 | 2022-06-23 11:00AM EDT | 150.00 | 28.20 | 27.00 | 27.40 | 0.00 | - | - | 2 | 0.00% |
| TTWO230421P00160000 | 2022-07-05 10:50AM EDT | 160.00 | 38.00 | 36.00 | 36.90 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO230421P00170000 | 2022-08-11 12:12PM EDT | 170.00 | 49.00 | 43.05 | 43.85 | 0.00 | - | - | 1 | 0.00% |
| TTWO230421P00180000 | 2022-08-01 2:25PM EDT | 180.00 | 53.40 | 56.85 | 57.70 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230421P00185000 | 2022-08-16 2:46PM EDT | 185.00 | 49.30 | 56.05 | 57.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
