Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EST. Market open.
Calls
December 2, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.75 | 0.00 | - | - | 5 | 70.00 | 0.14 | 0.00 | - | - | 2 |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 1 | 5 |
| 11.50 | 0.00 | - | 10 | 11 | 85.00 | 0.10 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 86.00 | 0.17 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 87.00 | 0.02 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 88.00 | 0.27 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 89.00 | 0.04 | 0.00 | - | 2 | 12 |
| 8.40 | 0.00 | - | 2 | 4 | 90.00 | 0.06 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 91.00 | 0.56 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 92.00 | 0.95 | 0.00 | - | 2 | 2 |
| 6.75 | 0.00 | - | - | 4 | 93.00 | 0.15 | 0.00 | - | 11 | 25 |
| - | - | - | - | - | 93.50 | 1.09 | 0.00 | - | - | 2 |
| - | - | - | - | - | 94.00 | 0.21 | 0.00 | - | 45 | 46 |
| 8.30 | 0.00 | - | 51 | 123 | 95.00 | 0.26 | 0.00 | - | 13 | 38 |
| 7.45 | 0.00 | - | 4 | 8 | 96.00 | 0.27 | 0.00 | - | 1 | 8 |
| 3.20 | 0.00 | - | - | 7 | 96.50 | 0.40 | 0.00 | - | 3 | 4 |
| 4.23 | 0.00 | - | 50 | 23 | 97.00 | 0.65 | 0.00 | - | 11 | 14 |
| 4.80 | 0.00 | - | 9 | 11 | 98.00 | 1.20 | 0.00 | - | 2 | 15 |
| 4.85 | 0.00 | - | 18 | 40 | 99.00 | 1.15 | 0.00 | - | 15 | 28 |
| 2.44 | 0.00 | - | 13 | 79 | 100.00 | 1.40 | 0.00 | - | 37 | 84 |
| 2.09 | 0.00 | - | 2 | 235 | 101.00 | 1.89 | 0.00 | - | 43 | 65 |
| 1.61 | 0.00 | - | 702 | 717 | 102.00 | 2.26 | 0.00 | - | 30 | 84 |
| 1.20 | 0.00 | - | 8 | 24 | 103.00 | 2.92 | 0.00 | - | 1 | 12 |
| 1.30 | 0.00 | - | 1 | 29 | 104.00 | 2.49 | 0.00 | - | 1 | 6 |
| 0.70 | 0.00 | - | 16 | 34 | 105.00 | 2.96 | 0.00 | - | 4 | 10 |
| 0.42 | 0.00 | - | 3 | 23 | 106.00 | 3.98 | 0.00 | - | 1 | 1 |
| 0.22 | 0.00 | - | 15 | 39 | 107.00 | 7.00 | 0.00 | - | 5 | 22 |
| 0.17 | 0.00 | - | 10 | 47 | 108.00 | 11.95 | 0.00 | - | 2 | 3 |
| 0.22 | 0.00 | - | 10 | 27 | 109.00 | 7.63 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 8 | 109 | 110.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 5 | 111.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 33 | 112.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 1 | 113.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 21 | 23 | 114.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 41 | 115.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 17 | 18 | 116.00 | 7.80 | 0.00 | - | - | 2 |
| 0.19 | 0.00 | - | - | 5 | 117.00 | 23.77 | 0.00 | - | 17 | 18 |
| 0.25 | 0.00 | - | - | 0 | 118.00 | 5.97 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 15 | 25 | 119.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 21 | 120.00 | 18.60 | 0.00 | - | 1 | 5 |
| 0.10 | 0.00 | - | 1 | 1 | 122.00 | - | - | - | - | - |
| 5.58 | 0.00 | - | - | 1 | 123.00 | 10.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 124.00 | 7.80 | 0.00 | - | 3 | 2 |
| 0.10 | 0.00 | - | 1 | 4 | 125.00 | 22.80 | 0.00 | - | 1 | 2 |
| 5.20 | 0.00 | - | 2 | 2 | 126.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 4 | 127.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 8 | 45 | 130.00 | 11.50 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 4 | 5 | 132.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 102 | 114 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 24 | 140.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 19 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 26 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 14 | 155.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 14 | 160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 8 | 170.00 | 72.05 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 84 | 175.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
