Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230331C00102000 | 2023-03-02 1:35PM EDT | 102.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230331C00103000 | 2023-03-16 12:04PM EDT | 103.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230331C00106000 | 2023-03-23 2:09PM EDT | 106.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230331C00107000 | 2023-03-13 10:11AM EDT | 107.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230331C00108000 | 2023-03-17 2:13PM EDT | 108.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230331C00109000 | 2023-03-13 10:21AM EDT | 109.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230331C00110000 | 2023-03-24 10:00AM EDT | 110.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230331C00111000 | 2023-03-20 9:59AM EDT | 111.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230331C00112000 | 2023-03-24 10:18AM EDT | 112.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230331C00113000 | 2023-03-29 3:01PM EDT | 113.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230331C00114000 | 2023-03-28 11:26AM EDT | 114.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230331C00115000 | 2023-03-29 3:38PM EDT | 115.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230331C00116000 | 2023-03-29 3:01PM EDT | 116.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTWO230331C00117000 | 2023-03-29 3:38PM EDT | 117.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TTWO230331C00118000 | 2023-03-29 2:47PM EDT | 118.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO230331C00119000 | 2023-03-29 3:19PM EDT | 119.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTWO230331C00120000 | 2023-03-29 3:45PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO230331C00121000 | 2023-03-29 2:38PM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTWO230331C00122000 | 2023-03-29 1:41PM EDT | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO230331C00123000 | 2023-03-28 11:03AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO230331C00124000 | 2023-03-28 1:35PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230331C00125000 | 2023-03-29 1:41PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO230331C00126000 | 2023-03-27 12:02PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230331C00128000 | 2023-03-24 2:07PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTWO230331C00129000 | 2023-03-20 12:03PM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO230331C00130000 | 2023-03-27 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO230331C00135000 | 2023-03-20 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO230331C00140000 | 2023-02-21 11:30AM EDT | 140.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 122.27% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230331P00090000 | 2023-03-20 3:43PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO230331P00095000 | 2023-03-16 9:30AM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO230331P00099000 | 2023-03-29 9:50AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO230331P00100000 | 2023-03-23 10:49AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTWO230331P00101000 | 2023-03-27 9:30AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO230331P00102000 | 2023-03-27 10:39AM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO230331P00103000 | 2023-03-22 2:29PM EDT | 103.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO230331P00104000 | 2023-03-20 11:57AM EDT | 104.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230331P00105000 | 2023-03-15 3:36PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO230331P00106000 | 2023-03-20 2:09PM EDT | 106.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO230331P00107000 | 2023-03-28 10:04AM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO230331P00108000 | 2023-03-29 10:19AM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO230331P00109000 | 2023-03-28 1:40PM EDT | 109.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO230331P00110000 | 2023-03-27 2:21PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTWO230331P00111000 | 2023-03-23 3:55PM EDT | 111.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TTWO230331P00112000 | 2023-03-29 1:50PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTWO230331P00113000 | 2023-03-29 11:50AM EDT | 113.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230331P00114000 | 2023-03-29 12:31PM EDT | 114.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO230331P00115000 | 2023-03-29 10:47AM EDT | 115.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO230331P00116000 | 2023-03-29 9:53AM EDT | 116.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO230331P00117000 | 2023-03-29 2:23PM EDT | 117.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230331P00118000 | 2023-03-27 1:32PM EDT | 118.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO230331P00119000 | 2023-03-24 11:34AM EDT | 119.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230331P00120000 | 2023-03-24 12:04PM EDT | 120.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TTWO230331P00121000 | 2023-03-27 10:17AM EDT | 121.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO230331P00122000 | 2023-03-17 10:44AM EDT | 122.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230331P00123000 | 2023-03-07 10:37AM EDT | 123.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230331P00125000 | 2023-03-24 3:34PM EDT | 125.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
