Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119C00055000 | 2022-08-10 1:39PM EDT | 55.00 | 73.50 | 69.60 | 70.95 | +73.50 | - | - | 1 | 97.27% |
| TTWO240119C00075000 | 2021-11-10 7:53AM EDT | 75.00 | 90.00 | 92.50 | 98.00 | 0.00 | - | 1 | 1 | 256.10% |
| TTWO240119C00080000 | 2021-11-10 7:53AM EDT | 80.00 | 73.25 | 88.00 | 92.50 | 0.00 | - | - | 1 | 233.74% |
| TTWO240119C00085000 | 2022-08-05 1:58PM EDT | 85.00 | 52.50 | 45.30 | 46.70 | 0.00 | - | - | 14 | 73.21% |
| TTWO240119C00090000 | 2021-10-18 9:30AM EDT | 90.00 | 85.40 | 85.10 | 89.40 | 0.00 | - | 1 | 1 | 228.26% |
| TTWO240119C00100000 | 2022-08-09 12:24PM EDT | 100.00 | 37.00 | 35.05 | 36.10 | 0.00 | - | 6 | 46 | 65.74% |
| TTWO240119C00105000 | 2022-08-09 9:30AM EDT | 105.00 | 33.20 | 31.90 | 32.85 | 0.00 | - | 4 | 51 | 63.57% |
| TTWO240119C00110000 | 2022-08-11 1:42PM EDT | 110.00 | 30.50 | 29.05 | 29.95 | -7.80 | -20.37% | 1 | 26 | 61.99% |
| TTWO240119C00115000 | 2022-08-11 10:54AM EDT | 115.00 | 29.80 | 26.35 | 27.15 | -2.40 | -7.45% | 1 | 64 | 60.42% |
| TTWO240119C00120000 | 2022-08-10 3:16PM EDT | 120.00 | 26.90 | 23.70 | 24.65 | +2.61 | +10.75% | 20 | 40 | 58.98% |
| TTWO240119C00125000 | 2022-08-11 12:58PM EDT | 125.00 | 22.55 | 21.10 | 22.25 | +0.35 | +1.58% | 4 | 348 | 57.43% |
| TTWO240119C00130000 | 2022-08-10 3:54PM EDT | 130.00 | 22.00 | 19.05 | 19.90 | -2.10 | -8.71% | 3 | 141 | 56.28% |
| TTWO240119C00135000 | 2022-08-08 1:05PM EDT | 135.00 | 21.75 | 17.10 | 17.75 | 0.00 | - | 5 | 28 | 55.18% |
| TTWO240119C00140000 | 2022-08-04 11:44AM EDT | 140.00 | 20.95 | 15.30 | 15.80 | 0.00 | - | 6 | 136 | 54.18% |
| TTWO240119C00145000 | 2022-08-11 2:35PM EDT | 145.00 | 13.80 | 13.55 | 14.05 | -0.70 | -4.83% | 2 | 150 | 53.17% |
| TTWO240119C00150000 | 2022-08-11 9:37AM EDT | 150.00 | 14.10 | 12.00 | 12.45 | +1.58 | +12.62% | 3 | 128 | 52.28% |
| TTWO240119C00155000 | 2022-07-18 10:00AM EDT | 155.00 | 14.70 | 10.50 | 10.85 | 0.00 | - | 1 | 670 | 51.15% |
| TTWO240119C00160000 | 2022-07-29 1:00PM EDT | 160.00 | 15.20 | 9.30 | 9.60 | 0.00 | - | 1 | 777 | 50.53% |
| TTWO240119C00165000 | 2022-08-10 1:56PM EDT | 165.00 | 9.70 | 8.20 | 8.50 | +9.70 | - | 1 | 426 | 50.37% |
| TTWO240119C00170000 | 2022-08-01 2:57PM EDT | 170.00 | 10.60 | 7.25 | 7.45 | 0.00 | - | 4 | 122 | 49.68% |
| TTWO240119C00175000 | 2022-08-03 12:21PM EDT | 175.00 | 10.20 | 6.35 | 6.65 | 0.00 | - | 19 | 162 | 49.44% |
| TTWO240119C00180000 | 2022-08-10 12:23PM EDT | 180.00 | 6.77 | 5.50 | 5.85 | -2.23 | -24.78% | 2 | 67 | 48.97% |
| TTWO240119C00185000 | 2021-12-23 4:39PM EDT | 185.00 | 33.00 | 26.00 | 30.50 | 0.00 | - | 2 | 16 | 106.74% |
| TTWO240119C00190000 | 2022-08-09 9:30AM EDT | 190.00 | 5.00 | 4.25 | 4.45 | 0.00 | - | 1 | 159 | 47.92% |
| TTWO240119C00195000 | 2022-08-04 2:33PM EDT | 195.00 | 6.00 | 3.65 | 3.95 | 0.00 | - | - | 4 | 47.74% |
| TTWO240119C00200000 | 2022-08-09 2:21PM EDT | 200.00 | 3.35 | 3.25 | 3.50 | 0.00 | - | 202 | 506 | 47.55% |
| TTWO240119C00210000 | 2022-08-10 2:29PM EDT | 210.00 | 3.15 | 2.42 | 2.77 | -1.05 | -25.00% | 1 | 250 | 47.31% |
| TTWO240119C00220000 | 2022-08-02 9:30AM EDT | 220.00 | 3.20 | 1.78 | 2.60 | 0.00 | - | 1 | 51 | 49.08% |
| TTWO240119C00230000 | 2022-01-05 3:03PM EDT | 230.00 | 15.12 | 12.50 | 17.00 | -5.27 | -25.85% | 1 | 12 | 89.51% |
| TTWO240119C00240000 | 2021-11-22 1:16PM EDT | 240.00 | 12.20 | 14.00 | 17.50 | 0.00 | - | - | 1 | 94.78% |
| TTWO240119C00250000 | 2022-08-11 10:19AM EDT | 250.00 | 1.36 | 0.86 | 1.36 | +0.26 | +23.64% | 2 | 172 | 48.63% |
| TTWO240119C00260000 | 2022-08-09 9:32AM EDT | 260.00 | 1.00 | 0.80 | 1.12 | 0.00 | - | 2 | 9 | 48.69% |
| TTWO240119C00270000 | 2022-08-09 9:31AM EDT | 270.00 | 0.80 | 0.60 | 0.93 | 0.00 | - | 4 | 18 | 48.80% |
| TTWO240119C00280000 | 2022-08-09 9:55AM EDT | 280.00 | 0.60 | 0.45 | 0.77 | 0.00 | - | 2 | 15 | 48.85% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119P00055000 | 2022-08-09 9:46AM EDT | 55.00 | 1.82 | 1.43 | 1.98 | 0.00 | - | 3 | 3 | 61.47% |
| TTWO240119P00070000 | 2022-08-09 9:46AM EDT | 70.00 | 3.42 | 3.10 | 3.50 | 0.00 | - | 2 | 2 | 54.64% |
| TTWO240119P00075000 | 2022-07-07 10:45AM EDT | 75.00 | 4.60 | 3.70 | 4.30 | 0.00 | - | 3 | 75 | 52.52% |
| TTWO240119P00085000 | 2022-07-26 11:45AM EDT | 85.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | - | 66 | 49.94% |
| TTWO240119P00090000 | 2022-07-14 1:11PM EDT | 90.00 | 8.30 | 6.95 | 7.25 | 0.00 | - | - | 87 | 48.26% |
| TTWO240119P00095000 | 2022-07-29 11:18AM EDT | 95.00 | 7.50 | 8.25 | 8.65 | 0.00 | - | - | 1 | 46.94% |
| TTWO240119P00100000 | 2022-08-10 3:56PM EDT | 100.00 | 9.35 | 9.65 | 10.05 | -0.80 | -7.88% | 10 | 214 | 45.17% |
| TTWO240119P00105000 | 2022-07-15 10:49AM EDT | 105.00 | 12.17 | 11.45 | 11.75 | 0.00 | - | 1 | 33 | 43.81% |
| TTWO240119P00110000 | 2022-08-04 1:53PM EDT | 110.00 | 12.90 | 13.35 | 13.65 | 0.00 | - | - | 515 | 42.49% |
| TTWO240119P00115000 | 2022-07-20 12:13PM EDT | 115.00 | 14.25 | 15.35 | 15.85 | 0.00 | - | - | 299 | 41.45% |
| TTWO240119P00120000 | 2022-08-05 3:50PM EDT | 120.00 | 16.85 | 17.60 | 18.10 | 0.00 | - | - | 211 | 40.05% |
| TTWO240119P00125000 | 2022-08-11 12:28PM EDT | 125.00 | 19.80 | 20.05 | 20.65 | -0.70 | -3.41% | 2 | 977 | 38.87% |
| TTWO240119P00130000 | 2022-08-10 10:59AM EDT | 130.00 | 21.85 | 22.75 | 23.15 | +0.15 | +0.69% | 18 | 179 | 37.07% |
| TTWO240119P00135000 | 2022-07-27 10:39AM EDT | 135.00 | 22.43 | 25.55 | 26.00 | 0.00 | - | - | 155 | 35.57% |
| TTWO240119P00140000 | 2022-08-03 1:23PM EDT | 140.00 | 25.80 | 28.65 | 29.30 | 0.00 | - | 1 | 944 | 34.61% |
| TTWO240119P00145000 | 2022-08-09 3:23PM EDT | 145.00 | 32.35 | 32.05 | 32.55 | 0.00 | - | 1 | 42 | 32.95% |
| TTWO240119P00150000 | 2022-07-28 11:56AM EDT | 150.00 | 30.95 | 35.55 | 36.20 | 0.00 | - | 3 | 923 | 31.72% |
| TTWO240119P00155000 | 2021-10-29 12:25PM EDT | 155.00 | 20.33 | 22.20 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240119P00160000 | 2022-08-09 11:47AM EDT | 160.00 | 42.50 | 42.90 | 43.35 | 0.00 | - | 12 | 66 | 25.88% |
| TTWO240119P00165000 | 2022-07-12 9:45AM EDT | 165.00 | 46.60 | 44.65 | 45.35 | 0.00 | - | - | 83 | 0.00% |
| TTWO240119P00170000 | 2022-08-11 10:35AM EDT | 170.00 | 48.48 | 51.00 | 51.70 | -0.72 | -1.46% | 2 | 134 | 0.00% |
| TTWO240119P00175000 | 2022-08-05 9:59AM EDT | 175.00 | 51.74 | 55.30 | 56.05 | 0.00 | - | - | 9 | 0.00% |
| TTWO240119P00180000 | 2022-07-14 10:31AM EDT | 180.00 | 62.30 | 59.75 | 60.60 | 0.00 | - | 1 | 1,015 | 0.00% |
| TTWO240119P00185000 | 2022-07-13 1:21PM EDT | 185.00 | 65.80 | 64.10 | 65.05 | 0.00 | - | 2 | 48 | 0.00% |
| TTWO240119P00190000 | 2022-07-14 10:32AM EDT | 190.00 | 71.60 | 68.80 | 69.85 | 0.00 | - | 2 | 19 | 0.00% |
| TTWO240119P00195000 | 2022-08-08 3:32PM EDT | 195.00 | 70.50 | 73.80 | 74.90 | 0.00 | - | - | 69 | 0.00% |
| TTWO240119P00200000 | 2022-08-08 9:32AM EDT | 200.00 | 74.15 | 78.65 | 79.85 | 0.00 | - | - | 6 | 0.00% |
| TTWO240119P00220000 | 2021-11-10 7:53AM EDT | 220.00 | 64.45 | 65.00 | 69.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
