Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.05 | 0.00 | - | 1 | 10 | 50.00 | 0.16 | 0.00 | - | 9 | 109 |
| 55.25 | 0.00 | - | 1 | 16 | 55.00 | 0.19 | 0.00 | - | 3 | 8 |
| 50.40 | 0.00 | - | 2 | 4 | 60.00 | 0.24 | 0.00 | - | 9 | 36 |
| 85.73 | 0.00 | - | 2 | 3 | 65.00 | 0.52 | 0.00 | - | 2 | 11 |
| 79.93 | 0.00 | - | 1 | 5 | 70.00 | 0.45 | 0.00 | - | 2 | 18 |
| 47.51 | 0.00 | - | 2 | 2 | 75.00 | 0.78 | 0.00 | - | 2 | 41 |
| 92.25 | 0.00 | - | 1 | 4 | 80.00 | 1.02 | 0.00 | - | 5 | 337 |
| 64.54 | 0.00 | - | 1 | 4 | 85.00 | 1.05 | 0.00 | - | 1 | 112 |
| 84.50 | 0.00 | - | 10 | 14 | 90.00 | 1.38 | 0.00 | - | 20 | 4,346 |
| 74.87 | 0.00 | - | 5 | 9 | 95.00 | 1.38 | 0.00 | - | 10 | 286 |
| 55.60 | 0.00 | - | 2 | 52 | 100.00 | 1.81 | 0.00 | - | 11 | 190 |
| 47.65 | 0.00 | - | 2 | 20 | 105.00 | 2.81 | 0.00 | - | 8 | 2,091 |
| 46.05 | 0.00 | - | 1 | 63 | 110.00 | 3.88 | 0.00 | - | 15 | 960 |
| 43.80 | 0.00 | - | 10 | 29 | 115.00 | 4.55 | 0.00 | - | 1 | 488 |
| 38.35 | 0.00 | - | 7 | 17 | 120.00 | 5.60 | 0.00 | - | 3 | 3,200 |
| 49.64 | 0.00 | - | 15 | 84 | 125.00 | 7.65 | +1.25 | +19.53% | 2 | 1,119 |
| 27.25 | 0.00 | - | 1 | 183 | 130.00 | 9.30 | +0.30 | +3.33% | 1 | 2,266 |
| 29.59 | 0.00 | - | 2 | 854 | 135.00 | 9.92 | 0.00 | - | 6 | 1,435 |
| 18.82 | -3.53 | -15.79% | 5 | 603 | 140.00 | 12.05 | 0.00 | - | 1 | 1,416 |
| 19.05 | 0.00 | - | 3 | 118 | 145.00 | 14.16 | 0.00 | - | 1 | 756 |
| 14.00 | -1.00 | -6.67% | 41 | 284 | 150.00 | 12.95 | 0.00 | - | 9 | 432 |
| 14.35 | 0.00 | - | 10 | 427 | 155.00 | 18.06 | 0.00 | - | 1 | 525 |
| 10.10 | -2.50 | -19.84% | 37 | 605 | 160.00 | 19.73 | 0.00 | - | 1 | 446 |
| 8.55 | -1.10 | -11.40% | 2 | 673 | 165.00 | 22.78 | 0.00 | - | 1 | 318 |
| 8.03 | 0.00 | - | 15 | 775 | 170.00 | 32.33 | +4.03 | +14.24% | 15 | 186 |
| 5.96 | -1.54 | -20.53% | 26 | 455 | 175.00 | 36.45 | +6.05 | +19.90% | 1 | 45 |
| 5.03 | -1.27 | -20.16% | 1 | 368 | 180.00 | 28.50 | 0.00 | - | 4 | 51 |
| 4.70 | 0.00 | - | 2 | 358 | 185.00 | 24.45 | 0.00 | - | 1 | 6 |
| 5.47 | 0.00 | - | 2 | 361 | 190.00 | 27.45 | 0.00 | - | 21 | 36 |
| 4.10 | 0.00 | - | 1 | 255 | 195.00 | 45.00 | 0.00 | - | 1 | 0 |
| 2.83 | 0.00 | - | 10 | 368 | 200.00 | 47.68 | 0.00 | - | 5 | 0 |
| 2.10 | 0.00 | - | 1 | 1,277 | 210.00 | 57.35 | 0.00 | - | 2 | 0 |
| 1.44 | 0.00 | - | 1 | 510 | 220.00 | 66.80 | 0.00 | - | 2 | 0 |
| 1.74 | 0.00 | - | 1 | 370 | 230.00 | 75.60 | 0.00 | - | 1 | 0 |
| 0.64 | +0.04 | +6.67% | 1 | 21 | 240.00 | - | - | - | - | - |
| 0.45 | -0.39 | -46.43% | 1 | 31 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.