Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.41-1.48 (-0.97%)
As of 11:39AM EDT. Market open.
Calls
September 17, 2021
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.50 | 0.00 | - | 2 | 2 | 80.00 | 0.05 | 0.00 | - | 5 | 23 |
| 75.90 | 0.00 | - | 2 | 0 | 85.00 | 0.65 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 90.00 | 2.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 95.00 | 0.08 | 0.00 | - | - | 15 |
| 72.00 | 0.00 | - | 1 | 0 | 100.00 | 0.10 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 105.00 | 1.40 | 0.00 | - | 2 | 0 |
| 58.33 | 0.00 | - | - | 0 | 110.00 | 0.10 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 115.00 | 0.25 | 0.00 | - | 25 | 0 |
| 40.38 | 0.00 | - | 20 | 0 | 120.00 | 0.05 | 0.00 | - | 8 | 429 |
| 35.79 | 0.00 | - | 2 | 11 | 125.00 | 0.14 | 0.00 | - | 1 | 725 |
| 23.00 | 0.00 | - | 1 | 5 | 130.00 | 0.05 | 0.00 | - | 3 | 174 |
| 14.90 | -7.89 | -34.62% | 5 | 37 | 135.00 | 0.03 | 0.00 | - | 103 | 230 |
| 19.40 | 0.00 | - | 10 | 0 | 140.00 | 0.04 | -0.01 | -20.00% | 8 | 330 |
| 7.64 | 0.00 | - | 1 | 51 | 145.00 | 0.04 | -0.02 | -33.33% | 35 | 1,040 |
| 0.25 | -2.15 | -89.58% | 477 | 74 | 150.00 | 0.75 | +0.50 | +200.00% | 248 | 1,016 |
| 0.05 | -0.43 | -89.58% | 8 | 137 | 152.50 | 2.96 | +2.26 | +322.86% | 20 | 328 |
| 0.03 | -0.12 | -80.00% | 223 | 483 | 155.00 | 5.57 | +2.67 | +92.07% | 32 | 1,802 |
| 0.05 | -0.02 | -28.57% | 19 | 530 | 157.50 | 7.50 | +1.60 | +27.12% | 31 | 151 |
| 0.05 | -0.01 | -16.67% | 11 | 1,316 | 160.00 | 10.13 | +2.46 | +32.07% | 7 | 1,338 |
| 0.01 | -0.03 | -75.00% | 11 | 294 | 162.50 | 13.00 | +1.87 | +16.80% | 2 | 187 |
| 0.05 | +0.02 | +66.67% | 1 | 770 | 165.00 | 15.40 | +1.95 | +14.50% | 3 | 644 |
| 0.03 | -0.02 | -40.00% | 1 | 373 | 167.50 | 12.50 | 0.00 | - | 1 | 2 |
| 0.04 | +0.01 | +33.33% | 10 | 5,817 | 170.00 | 20.75 | +2.15 | +11.56% | 4 | 334 |
| 0.02 | -0.08 | -80.00% | 10 | 83 | 172.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 1,152 | 175.00 | 23.33 | 0.00 | - | 2 | 131 |
| 0.05 | 0.00 | - | 124 | 180 | 177.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 1,175 | 180.00 | 30.39 | +3.72 | +13.95% | 2 | 205 |
| 0.05 | 0.00 | - | 4 | 541 | 185.00 | 35.41 | +3.00 | +9.26% | 2 | 163 |
| 0.05 | 0.00 | - | 3 | 766 | 190.00 | 40.04 | +2.74 | +7.35% | 1 | 30 |
| 0.01 | 0.00 | - | 1 | 465 | 195.00 | 43.10 | 0.00 | - | 1 | 167 |
| 0.01 | 0.00 | - | 3 | 702 | 200.00 | 50.05 | +2.61 | +5.50% | 1 | 136 |
| 0.05 | 0.00 | - | 1 | 385 | 210.00 | 39.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 426 | 220.00 | 59.70 | 0.00 | - | 19 | 46 |
| 0.05 | 0.00 | - | 2 | 157 | 230.00 | 43.60 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 361 | 240.00 | 52.40 | 0.00 | - | 1 | 7 |
| 0.20 | 0.00 | - | 1 | 0 | 250.00 | 79.80 | 0.00 | - | 17 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 270.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 1 | 0 | 280.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 0 | 290.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 300.00 | 119.00 | 0.00 | - | - | 2 |
| 0.18 | 0.00 | - | 6 | 0 | 310.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
