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
July 8, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | - | 1,239 |
| - | - | - | - | - | 70.00 | 0.03 | -0.02 | -40.00% | 11 | 1,491 |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 151 | 160 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 2 | 698 |
| - | - | - | - | - | 87.00 | 0.05 | 0.00 | - | 110 | 110 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 0.05 | -0.60 | -92.31% | 27 | 5 |
| 28.20 | 0.00 | - | - | 4 | 100.00 | 0.05 | -0.10 | -66.67% | 4 | 97 |
| - | - | - | - | - | 101.00 | 0.35 | 0.00 | - | 1 | 1 |
| 28.90 | 0.00 | - | 1 | 1 | 105.00 | 0.25 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 110.00 | 0.15 | -0.28 | -65.12% | 145 | 1,736 |
| - | - | - | - | - | 111.00 | 0.35 | -0.15 | -30.00% | 4 | 8 |
| - | - | - | - | - | 112.00 | 0.30 | 0.00 | - | - | 3 |
| - | - | - | - | - | 113.00 | 0.25 | -0.45 | -64.29% | 8 | 19 |
| - | - | - | - | - | 114.00 | 0.39 | -0.41 | -51.25% | 2 | 3 |
| - | - | - | - | - | 115.00 | 0.33 | -0.52 | -61.18% | 4 | 76 |
| - | - | - | - | - | 118.00 | 1.80 | 0.00 | - | 4 | 21 |
| 4.47 | 0.00 | - | 1 | 5 | 120.00 | 0.85 | -1.05 | -55.26% | 16 | 40 |
| - | - | - | - | - | 121.00 | 1.63 | +0.49 | +42.98% | 1 | 1 |
| - | - | - | - | - | 122.00 | 1.30 | -1.90 | -59.38% | 11 | 26 |
| - | - | - | - | - | 123.00 | 1.70 | +0.17 | +11.11% | 2 | 30 |
| 2.30 | -2.50 | -52.08% | 1 | 3 | 124.00 | 2.50 | -1.63 | -39.47% | 23 | 16 |
| 2.37 | +0.52 | +28.11% | 12 | 35 | 125.00 | 2.80 | -2.50 | -47.17% | 41 | 25 |
| 1.33 | -1.32 | -49.81% | 3 | 10 | 126.00 | 3.95 | -2.05 | -34.17% | 3 | 22 |
| 1.51 | +0.24 | +18.90% | 8 | 4 | 127.00 | 3.66 | 0.00 | - | 32 | 19 |
| 1.00 | -2.87 | -74.16% | 18 | 4 | 128.00 | 6.30 | 0.00 | - | 1 | 20 |
| 0.81 | -1.59 | -66.25% | 8 | 2 | 129.00 | 7.70 | 0.00 | - | 3 | 6 |
| 0.63 | -0.30 | -32.26% | 8 | 35 | 130.00 | 7.05 | +2.05 | +41.00% | 2 | 10 |
| 0.36 | -0.27 | -42.86% | 2 | 4 | 131.00 | 7.89 | +3.14 | +66.11% | 1 | 0 |
| 0.30 | -3.74 | -92.57% | 12 | 3 | 132.00 | 6.24 | 0.00 | - | 14 | 7 |
| 0.29 | -0.36 | -55.38% | 1 | 2 | 133.00 | 6.96 | 0.00 | - | 12 | 0 |
| 0.53 | 0.00 | - | 5 | 2 | 134.00 | 7.75 | 0.00 | - | 7 | 9 |
| 0.20 | -0.05 | -20.00% | 11 | 24 | 135.00 | 9.25 | 0.00 | - | 1 | 5 |
| 0.12 | -1.13 | -90.40% | 16 | 3 | 136.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 2 | 0 | 137.00 | 8.90 | 0.00 | - | 3 | 3 |
| 0.09 | -0.23 | -71.88% | 5 | 19 | 140.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 3 | 141.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 10 | 11 | 142.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 47 | 145.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 65 | 150.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 217 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 8 | 165.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 29 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 11 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 10 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 178 | 185.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
