Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231117C00080000 | 2023-05-18 10:46AM EDT | 80.00 | 63.25 | 60.30 | 61.35 | 0.00 | - | 1 | 1 | 115.45% |
| TTWO231117C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 51.35 | 58.85 | 59.90 | 0.00 | - | - | 1 | 179.00% |
| TTWO231117C00105000 | 2023-06-13 10:51AM EDT | 105.00 | 36.70 | 47.10 | 48.00 | 0.00 | - | 1 | 17 | 159.13% |
| TTWO231117C00110000 | 2023-09-13 12:13PM EDT | 110.00 | 34.95 | 30.05 | 30.80 | 0.00 | - | 1 | 7 | 55.20% |
| TTWO231117C00115000 | 2023-06-26 9:51AM EDT | 115.00 | 32.80 | 39.05 | 39.50 | 0.00 | - | 2 | 40 | 142.19% |
| TTWO231117C00120000 | 2023-08-08 2:51PM EDT | 120.00 | 23.67 | 25.20 | 25.45 | 0.00 | - | 1 | 22 | 74.76% |
| TTWO231117C00125000 | 2023-09-22 9:30AM EDT | 125.00 | 15.51 | 16.85 | 17.35 | 0.00 | - | 1 | 46 | 45.58% |
| TTWO231117C00130000 | 2023-10-02 10:46AM EDT | 130.00 | 12.15 | 13.00 | 13.35 | -0.55 | -4.33% | 10 | 55 | 41.93% |
| TTWO231117C00135000 | 2023-10-02 10:40AM EDT | 135.00 | 9.05 | 9.70 | 9.85 | -0.50 | -5.24% | 3 | 94 | 39.21% |
| TTWO231117C00140000 | 2023-10-02 12:02PM EDT | 140.00 | 6.65 | 6.85 | 7.05 | -1.52 | -18.60% | 61 | 285 | 37.78% |
| TTWO231117C00145000 | 2023-10-02 11:45AM EDT | 145.00 | 4.55 | 4.65 | 4.80 | -1.12 | -19.75% | 22 | 0 | 36.51% |
| TTWO231117C00150000 | 2023-10-02 10:01AM EDT | 150.00 | 3.30 | 2.93 | 3.10 | -0.37 | -10.08% | 1 | 3,107 | 35.44% |
| TTWO231117C00155000 | 2023-10-02 3:13PM EDT | 155.00 | 1.80 | 1.77 | 1.88 | -0.56 | -23.73% | 13 | 766 | 34.42% |
| TTWO231117C00160000 | 2023-09-28 10:48AM EDT | 160.00 | 1.43 | 0.99 | 1.10 | 0.00 | - | 6 | 636 | 33.80% |
| TTWO231117C00165000 | 2023-10-02 10:10AM EDT | 165.00 | 0.66 | 0.50 | 0.62 | -0.12 | -15.38% | 1 | 182 | 33.37% |
| TTWO231117C00170000 | 2023-10-02 3:21PM EDT | 170.00 | 0.33 | 0.29 | 0.37 | -0.25 | -43.10% | 4 | 340 | 33.69% |
| TTWO231117C00175000 | 2023-09-28 11:03AM EDT | 175.00 | 0.30 | 0.10 | 0.41 | 0.00 | - | 1 | 149 | 38.21% |
| TTWO231117C00180000 | 2023-10-02 9:37AM EDT | 180.00 | 0.17 | 0.04 | 0.32 | -0.17 | -50.00% | 1 | 1,568 | 39.94% |
| TTWO231117C00185000 | 2023-09-18 9:45AM EDT | 185.00 | 0.34 | 0.02 | 0.27 | 0.00 | - | 1 | 9 | 42.04% |
| TTWO231117C00190000 | 2023-09-12 10:18AM EDT | 190.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | 2 | 0 | 44.34% |
| TTWO231117C00195000 | 2023-09-12 10:19AM EDT | 195.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 46.68% |
| TTWO231117C00200000 | 2023-09-05 12:32PM EDT | 200.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 5 | 12 | 49.12% |
| TTWO231117C00220000 | 2023-09-28 11:04AM EDT | 220.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 9 | 13 | 53.32% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231117P00060000 | 2023-08-09 2:06PM EDT | 60.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 97.46% |
| TTWO231117P00065000 | 2023-04-19 1:16PM EDT | 65.00 | 0.70 | 0.10 | 0.38 | 0.00 | - | - | 2 | 102.15% |
| TTWO231117P00070000 | 2023-07-10 9:30AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| TTWO231117P00075000 | 2023-08-18 3:09PM EDT | 75.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 2 | 3 | 74.22% |
| TTWO231117P00080000 | 2023-08-15 2:03PM EDT | 80.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 67.19% |
| TTWO231117P00085000 | 2023-08-17 10:24AM EDT | 85.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | - | 1 | 61.72% |
| TTWO231117P00090000 | 2023-09-05 3:26PM EDT | 90.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 1,537 | 56.25% |
| TTWO231117P00095000 | 2023-09-07 11:37AM EDT | 95.00 | 0.17 | 0.05 | 0.32 | 0.00 | - | 2 | 12 | 53.03% |
| TTWO231117P00100000 | 2023-09-05 3:15PM EDT | 100.00 | 0.27 | 0.09 | 0.43 | 0.00 | - | 2 | 336 | 54.35% |
| TTWO231117P00105000 | 2023-08-31 12:04PM EDT | 105.00 | 0.34 | 0.01 | 0.64 | 0.00 | - | 1 | 100 | 51.76% |
| TTWO231117P00110000 | 2023-09-21 3:42PM EDT | 110.00 | 0.72 | 0.53 | 0.58 | 0.00 | - | 1 | 171 | 43.75% |
| TTWO231117P00115000 | 2023-10-02 10:06AM EDT | 115.00 | 0.77 | 0.76 | 0.89 | -0.25 | -24.51% | 8 | 331 | 41.31% |
| TTWO231117P00120000 | 2023-10-02 9:30AM EDT | 120.00 | 0.86 | 1.25 | 1.40 | -0.49 | -36.30% | 2 | 615 | 39.33% |
| TTWO231117P00125000 | 2023-10-02 1:15PM EDT | 125.00 | 2.25 | 2.02 | 2.17 | +0.43 | +23.63% | 29 | 2,377 | 37.50% |
| TTWO231117P00130000 | 2023-10-02 10:04AM EDT | 130.00 | 3.05 | 3.20 | 3.35 | +0.15 | +5.17% | 1 | 3,040 | 36.10% |
| TTWO231117P00135000 | 2023-10-02 1:55PM EDT | 135.00 | 5.10 | 4.80 | 4.90 | +0.45 | +9.68% | 6 | 438 | 34.25% |
| TTWO231117P00140000 | 2023-10-02 10:44AM EDT | 140.00 | 7.40 | 6.90 | 7.10 | +1.25 | +20.33% | 9 | 922 | 33.01% |
| TTWO231117P00145000 | 2023-10-02 3:39PM EDT | 145.00 | 10.00 | 9.70 | 9.85 | +1.40 | +16.28% | 1 | 341 | 31.56% |
| TTWO231117P00150000 | 2023-09-14 3:44PM EDT | 150.00 | 9.30 | 12.45 | 13.25 | 0.00 | - | 12 | 0 | 30.37% |
| TTWO231117P00155000 | 2023-08-30 1:09PM EDT | 155.00 | 15.10 | 15.70 | 16.25 | 0.00 | - | 23 | 113 | 19.31% |
| TTWO231117P00160000 | 2023-08-03 3:37PM EDT | 160.00 | 18.20 | 18.70 | 19.25 | 0.00 | - | 22 | 49 | 0.00% |
| TTWO231117P00165000 | 2023-08-01 3:09PM EDT | 165.00 | 16.70 | 22.60 | 23.60 | 0.00 | - | 4 | 34 | 0.00% |
| TTWO231117P00170000 | 2023-05-18 9:30AM EDT | 170.00 | 33.45 | 31.10 | 32.00 | 0.00 | - | 5 | 0 | 42.30% |
| TTWO231117P00185000 | 2023-05-18 9:32AM EDT | 185.00 | 48.75 | 45.85 | 47.05 | 0.00 | - | 1 | 0 | 55.18% |
© 2023 Yahoo. All rights reserved.
