Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00065000 | 2023-09-28 9:43AM EDT | 65.00 | 75.00 | 75.80 | 76.65 | 0.00 | - | 1 | 2 | 100.68% |
| TTWO231215C00085000 | 2023-05-22 10:29AM EDT | 85.00 | 56.40 | 57.10 | 58.15 | 0.00 | - | - | 1 | 88.48% |
| TTWO231215C00090000 | 2023-09-13 11:54AM EDT | 90.00 | 55.22 | 51.30 | 52.20 | 0.00 | - | - | 2 | 70.39% |
| TTWO231215C00095000 | 2023-05-18 2:01PM EDT | 95.00 | 49.90 | 47.00 | 47.65 | 0.00 | - | 1 | 1 | 69.75% |
| TTWO231215C00100000 | 2023-05-09 10:04AM EDT | 100.00 | 32.50 | 37.85 | 38.30 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO231215C00105000 | 2023-08-07 3:36PM EDT | 105.00 | 39.35 | 37.85 | 38.70 | 0.00 | - | 1 | 14 | 63.39% |
| TTWO231215C00110000 | 2023-06-12 10:16AM EDT | 110.00 | 31.55 | 42.45 | 43.25 | 0.00 | - | 11 | 9 | 110.24% |
| TTWO231215C00115000 | 2023-08-28 11:37AM EDT | 115.00 | 29.45 | 25.45 | 26.05 | 0.00 | - | 4 | 9 | 31.18% |
| TTWO231215C00120000 | 2023-08-28 11:37AM EDT | 120.00 | 25.15 | 21.30 | 21.75 | 0.00 | - | 1 | 16 | 31.95% |
| TTWO231215C00125000 | 2023-09-22 11:13AM EDT | 125.00 | 18.20 | 19.30 | 19.80 | 0.00 | - | 1 | 39 | 42.88% |
| TTWO231215C00130000 | 2023-09-27 2:06PM EDT | 130.00 | 13.80 | 15.45 | 15.95 | 0.00 | - | 2 | 38 | 40.30% |
| TTWO231215C00135000 | 2023-09-27 1:17PM EDT | 135.00 | 12.65 | 12.20 | 12.40 | +1.80 | +16.59% | 1 | 88 | 37.79% |
| TTWO231215C00140000 | 2023-09-29 2:45PM EDT | 140.00 | 9.55 | 9.25 | 9.45 | +1.70 | +21.66% | 4 | 344 | 36.29% |
| TTWO231215C00145000 | 2023-09-29 2:12PM EDT | 145.00 | 6.95 | 6.75 | 6.95 | +1.25 | +21.93% | 36 | 176 | 34.95% |
| TTWO231215C00150000 | 2023-09-28 10:01AM EDT | 150.00 | 5.15 | 4.75 | 4.95 | 0.00 | - | 1 | 396 | 33.89% |
| TTWO231215C00155000 | 2023-09-29 3:13PM EDT | 155.00 | 3.55 | 3.25 | 3.45 | 0.00 | - | 4 | 164 | 33.22% |
| TTWO231215C00160000 | 2023-09-29 3:10PM EDT | 160.00 | 2.26 | 2.17 | 2.30 | -0.13 | -5.44% | 2 | 122 | 32.47% |
| TTWO231215C00165000 | 2023-09-21 12:03PM EDT | 165.00 | 0.99 | 1.34 | 1.68 | 0.00 | - | 1 | 63 | 33.14% |
| TTWO231215C00170000 | 2023-09-26 2:32PM EDT | 170.00 | 0.77 | 0.85 | 1.06 | 0.00 | - | 1 | 213 | 32.47% |
| TTWO231215C00175000 | 2023-09-21 9:43AM EDT | 175.00 | 0.51 | 0.53 | 0.70 | 0.00 | - | 1 | 112 | 32.47% |
| TTWO231215C00180000 | 2023-09-25 1:07PM EDT | 180.00 | 0.37 | 0.31 | 0.53 | 0.00 | - | 100 | 107 | 33.50% |
| TTWO231215C00185000 | 2023-09-07 11:32AM EDT | 185.00 | 0.41 | 0.11 | 0.51 | 0.00 | - | 2 | 12 | 36.04% |
| TTWO231215C00190000 | 2023-09-07 11:28AM EDT | 190.00 | 0.29 | 0.03 | 0.39 | 0.00 | - | 2 | 20 | 36.82% |
| TTWO231215C00195000 | 2023-09-12 10:16AM EDT | 195.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 2 | 4 | 37.60% |
| TTWO231215C00200000 | 2023-09-12 10:15AM EDT | 200.00 | 0.19 | 0.01 | 0.26 | 0.00 | - | 2 | 75 | 39.01% |
| TTWO231215C00210000 | 2023-09-12 10:16AM EDT | 210.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 2 | 5 | 42.53% |
| TTWO231215C00220000 | 2023-09-12 10:17AM EDT | 220.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 97 | 45.90% |
| TTWO231215C00230000 | 2023-08-17 10:30AM EDT | 230.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 1 | 49.32% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215P00065000 | 2023-05-30 11:38AM EDT | 65.00 | 0.22 | 0.01 | 0.25 | 0.00 | - | 5 | 10 | 74.51% |
| TTWO231215P00070000 | 2023-08-18 3:14PM EDT | 70.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 2 | 6 | 65.63% |
| TTWO231215P00075000 | 2023-08-31 3:02PM EDT | 75.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 2 | 59.96% |
| TTWO231215P00080000 | 2023-09-05 3:28PM EDT | 80.00 | 0.12 | 0.03 | 0.24 | 0.00 | - | 2 | 5 | 56.25% |
| TTWO231215P00085000 | 2023-08-16 9:56AM EDT | 85.00 | 0.27 | 0.05 | 0.26 | 0.00 | - | 2 | 3 | 51.76% |
| TTWO231215P00090000 | 2023-08-15 1:59PM EDT | 90.00 | 0.39 | 0.03 | 0.32 | 0.00 | - | 2 | 3 | 52.15% |
| TTWO231215P00095000 | 2023-08-31 3:02PM EDT | 95.00 | 0.37 | 0.07 | 0.54 | 0.00 | - | 2 | 53 | 51.47% |
| TTWO231215P00100000 | 2023-09-26 10:18AM EDT | 100.00 | 0.50 | 0.06 | 0.72 | 0.00 | - | 1 | 186 | 48.66% |
| TTWO231215P00105000 | 2023-08-07 3:21PM EDT | 105.00 | 1.28 | 0.57 | 0.67 | 0.00 | - | 1 | 78 | 42.21% |
| TTWO231215P00110000 | 2023-08-31 3:59PM EDT | 110.00 | 0.88 | 0.81 | 0.90 | 0.00 | - | 1 | 70 | 39.43% |
| TTWO231215P00115000 | 2023-09-26 3:10PM EDT | 115.00 | 1.61 | 1.22 | 1.30 | 0.00 | - | 1 | 103 | 37.46% |
| TTWO231215P00120000 | 2023-09-29 9:32AM EDT | 120.00 | 1.84 | 1.81 | 1.94 | -0.66 | -26.40% | 3 | 544 | 36.08% |
| TTWO231215P00125000 | 2023-09-27 2:06PM EDT | 125.00 | 3.40 | 2.63 | 2.77 | 0.00 | - | 2 | 413 | 34.40% |
| TTWO231215P00130000 | 2023-09-29 10:09AM EDT | 130.00 | 3.60 | 3.75 | 3.95 | -1.20 | -25.00% | 7 | 408 | 33.00% |
| TTWO231215P00135000 | 2023-09-29 10:23AM EDT | 135.00 | 5.15 | 5.30 | 5.50 | -1.30 | -20.16% | 1 | 138 | 31.57% |
| TTWO231215P00140000 | 2023-09-29 2:31PM EDT | 140.00 | 7.25 | 7.30 | 7.55 | -0.45 | -5.84% | 5 | 298 | 30.37% |
| TTWO231215P00145000 | 2023-09-25 12:04PM EDT | 145.00 | 11.05 | 9.85 | 10.10 | 0.00 | - | 7 | 143 | 29.19% |
| TTWO231215P00150000 | 2023-09-20 9:53AM EDT | 150.00 | 11.05 | 12.85 | 13.10 | 0.00 | - | 19 | 127 | 27.70% |
| TTWO231215P00155000 | 2023-08-07 2:33PM EDT | 155.00 | 17.90 | 15.85 | 16.20 | 0.00 | - | 19 | 59 | 23.90% |
| TTWO231215P00160000 | 2023-08-03 12:03PM EDT | 160.00 | 18.15 | 19.05 | 19.55 | 0.00 | - | 6 | 163 | 0.00% |
| TTWO231215P00165000 | 2023-09-25 3:55PM EDT | 165.00 | 26.40 | 24.75 | 25.35 | 0.00 | - | 2 | 24 | 26.22% |
| TTWO231215P00175000 | 2023-07-14 3:38PM EDT | 175.00 | 26.25 | 34.35 | 35.05 | 0.00 | - | - | 0 | 29.44% |
| TTWO231215P00180000 | 2023-07-14 3:34PM EDT | 180.00 | 30.50 | 39.25 | 40.15 | 0.00 | - | - | 0 | 33.67% |
| TTWO231215P00185000 | 2023-07-14 3:36PM EDT | 185.00 | 35.10 | 44.50 | 45.40 | 0.00 | - | - | 0 | 39.53% |
© 2023 Yahoo. All rights reserved.
