Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EST. Market open.
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208C00122000 | 2023-11-28 1:27PM EST | 122.00 | 35.45 | 34.60 | 35.20 | 0.00 | - | - | 1 | 87.50% |
| TTWO231208C00130000 | 2023-11-28 1:57PM EST | 130.00 | 27.55 | 26.35 | 27.45 | 0.00 | - | - | 1 | 94.63% |
| TTWO231208C00132000 | 2023-11-28 1:57PM EST | 132.00 | 25.55 | 24.60 | 24.90 | 0.00 | - | 1 | 25 | 0.00% |
| TTWO231208C00134000 | 2023-11-29 11:10AM EST | 134.00 | 22.60 | 22.40 | 23.35 | 0.00 | - | 1 | 2 | 75.39% |
| TTWO231208C00136000 | 2023-11-28 9:54AM EST | 136.00 | 21.90 | 20.65 | 20.90 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO231208C00139000 | 2023-11-28 12:05PM EST | 139.00 | 18.85 | 17.65 | 18.50 | 0.00 | - | 1 | 18 | 68.85% |
| TTWO231208C00140000 | 2023-11-09 9:37AM EST | 140.00 | 8.25 | 16.65 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO231208C00142000 | 2023-12-01 10:50AM EST | 142.00 | 15.91 | 14.70 | 14.90 | 0.00 | - | 3 | 6 | 0.00% |
| TTWO231208C00143000 | 2023-11-10 3:02PM EST | 143.00 | 7.14 | 13.70 | 13.95 | 0.00 | - | 30 | 327 | 0.00% |
| TTWO231208C00144000 | 2023-11-21 1:48PM EST | 144.00 | 12.31 | 12.75 | 13.15 | 0.00 | - | 5 | 35 | 0.00% |
| TTWO231208C00145000 | 2023-11-27 11:36AM EST | 145.00 | 12.20 | 11.80 | 12.20 | 0.00 | - | 1 | 6 | 31.64% |
| TTWO231208C00146000 | 2023-11-13 11:13AM EST | 146.00 | 10.55 | 10.80 | 11.05 | +2.60 | +32.70% | 4 | 3 | 0.00% |
| TTWO231208C00147000 | 2023-12-01 11:17AM EST | 147.00 | 10.68 | 9.85 | 10.15 | 0.00 | - | 1 | 5 | 0.00% |
| TTWO231208C00148000 | 2023-12-01 12:46PM EST | 148.00 | 11.56 | 8.90 | 9.20 | 0.00 | - | 1 | 26 | 24.61% |
| TTWO231208C00149000 | 2023-11-20 10:52AM EST | 149.00 | 7.80 | 8.05 | 8.30 | 0.00 | - | 1 | 16 | 29.05% |
| TTWO231208C00150000 | 2023-12-01 3:57PM EST | 150.00 | 6.00 | 7.15 | 7.40 | -2.40 | -28.57% | 5 | 39 | 29.98% |
| TTWO231208C00152500 | 2023-12-04 11:08AM EST | 152.50 | 4.00 | 5.10 | 5.40 | -2.80 | -41.18% | 29 | 30 | 32.76% |
| TTWO231208C00155000 | 2023-12-04 12:04PM EST | 155.00 | 3.40 | 3.50 | 3.65 | -0.85 | -20.00% | 286 | 412 | 33.08% |
| TTWO231208C00157500 | 2023-12-04 12:04PM EST | 157.50 | 2.17 | 2.19 | 2.31 | -0.61 | -21.94% | 404 | 378 | 33.64% |
| TTWO231208C00160000 | 2023-12-04 12:09PM EST | 160.00 | 1.41 | 1.39 | 1.44 | -0.10 | -6.62% | 1,250 | 1,124 | 35.30% |
| TTWO231208C00162500 | 2023-12-04 12:09PM EST | 162.50 | 0.86 | 0.81 | 0.91 | -0.02 | -2.27% | 284 | 627 | 37.60% |
| TTWO231208C00165000 | 2023-12-04 12:06PM EST | 165.00 | 0.60 | 0.55 | 0.60 | +0.12 | +25.00% | 697 | 1,028 | 40.38% |
| TTWO231208C00167500 | 2023-12-04 12:04PM EST | 167.50 | 0.36 | 0.32 | 0.41 | +0.08 | +28.57% | 224 | 199 | 43.26% |
| TTWO231208C00170000 | 2023-12-04 12:07PM EST | 170.00 | 0.30 | 0.24 | 0.30 | +0.12 | +66.67% | 1,162 | 479 | 46.58% |
| TTWO231208C00172500 | 2023-12-04 11:38AM EST | 172.50 | 0.24 | 0.18 | 0.24 | +0.13 | +118.18% | 79 | 181 | 50.49% |
| TTWO231208C00175000 | 2023-12-04 9:30AM EST | 175.00 | 0.39 | 0.05 | 0.34 | +0.25 | +178.57% | 5 | 31 | 54.20% |
| TTWO231208C00180000 | 2023-12-04 11:49AM EST | 180.00 | 0.08 | 0.01 | 0.14 | +0.03 | +60.00% | 4 | 3 | 55.66% |
| TTWO231208C00195000 | 2023-11-21 12:17PM EST | 195.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 106.74% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208P00110000 | 2023-11-09 12:58PM EST | 110.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 2 | 187.89% |
| TTWO231208P00120000 | 2023-11-09 12:58PM EST | 120.00 | 0.01 | 0.00 | 0.07 | -0.20 | -95.24% | 850 | 853 | 93.75% |
| TTWO231208P00122000 | 2023-11-14 12:01PM EST | 122.00 | 0.27 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 89.06% |
| TTWO231208P00123000 | 2023-11-27 12:45PM EST | 123.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 86.33% |
| TTWO231208P00125000 | 2023-11-08 3:46PM EST | 125.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 115.43% |
| TTWO231208P00126000 | 2023-10-30 10:34AM EST | 126.00 | 4.93 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 127.44% |
| TTWO231208P00130000 | 2023-12-04 9:30AM EST | 130.00 | 0.04 | 0.00 | 0.08 | -0.98 | -96.08% | 3 | 6 | 69.92% |
| TTWO231208P00132000 | 2023-11-14 12:01PM EST | 132.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 66.80% |
| TTWO231208P00136000 | 2023-11-13 12:42PM EST | 136.00 | 0.42 | 0.00 | 0.38 | 0.00 | - | 4 | 3 | 70.31% |
| TTWO231208P00137000 | 2023-11-08 11:56AM EST | 137.00 | 2.31 | 0.00 | 0.75 | 0.00 | - | - | 68 | 77.39% |
| TTWO231208P00139000 | 2023-11-22 2:32PM EST | 139.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 6 | 71.09% |
| TTWO231208P00140000 | 2023-12-04 10:10AM EST | 140.00 | 0.02 | 0.01 | 0.10 | -0.22 | -91.67% | 1 | 17 | 51.95% |
| TTWO231208P00141000 | 2023-11-10 10:47AM EST | 141.00 | 1.95 | 0.01 | 0.14 | 0.00 | - | - | 4 | 52.34% |
| TTWO231208P00142000 | 2023-11-29 3:31PM EST | 142.00 | 0.64 | 0.01 | 0.75 | 0.00 | - | 3 | 8 | 61.33% |
| TTWO231208P00143000 | 2023-12-04 11:12AM EST | 143.00 | 0.26 | 0.05 | 0.26 | +0.09 | +52.94% | 1 | 1 | 53.08% |
| TTWO231208P00144000 | 2023-11-16 10:03AM EST | 144.00 | 0.68 | 0.05 | 0.53 | 0.00 | - | 1 | 3 | 51.27% |
| TTWO231208P00145000 | 2023-12-01 3:23PM EST | 145.00 | 0.19 | 0.14 | 0.19 | +0.05 | +35.71% | 10 | 1,869 | 43.75% |
| TTWO231208P00146000 | 2023-11-20 9:42AM EST | 146.00 | 0.20 | 0.18 | 0.23 | -0.39 | -66.10% | 1 | 1 | 42.48% |
| TTWO231208P00147000 | 2023-12-04 11:55AM EST | 147.00 | 0.29 | 0.23 | 0.28 | -5.96 | -95.36% | 7 | 1 | 41.31% |
| TTWO231208P00148000 | 2023-12-04 11:36AM EST | 148.00 | 0.41 | 0.30 | 0.36 | +0.22 | +115.79% | 10 | 7 | 40.72% |
| TTWO231208P00149000 | 2023-12-04 11:12AM EST | 149.00 | 0.68 | 0.34 | 0.52 | +0.08 | +13.33% | 18 | 18 | 41.75% |
| TTWO231208P00150000 | 2023-12-04 12:07PM EST | 150.00 | 0.55 | 0.50 | 0.59 | +0.25 | +83.33% | 26 | 49 | 39.75% |
| TTWO231208P00152500 | 2023-12-04 12:11PM EST | 152.50 | 1.02 | 0.98 | 1.07 | +0.51 | +100.00% | 223 | 48 | 38.87% |
| TTWO231208P00155000 | 2023-12-04 12:10PM EST | 155.00 | 1.80 | 1.75 | 1.86 | +0.66 | +57.89% | 708 | 283 | 38.60% |
| TTWO231208P00157500 | 2023-12-04 11:18AM EST | 157.50 | 3.80 | 2.96 | 3.10 | +1.76 | +86.27% | 67 | 262 | 39.92% |
| TTWO231208P00160000 | 2023-12-04 11:57AM EST | 160.00 | 4.83 | 4.55 | 4.80 | +1.43 | +42.06% | 5 | 73 | 43.04% |
| TTWO231208P00162500 | 2023-12-04 10:13AM EST | 162.50 | 7.05 | 6.35 | 6.75 | +2.05 | +41.00% | 6 | 5 | 46.24% |
| TTWO231208P00165000 | 2023-11-29 9:58AM EST | 165.00 | 8.15 | 8.70 | 9.00 | 0.00 | - | 1 | 2 | 51.81% |
| TTWO231208P00170000 | 2023-11-28 10:49AM EST | 170.00 | 12.55 | 13.45 | 13.75 | 0.00 | - | - | 1 | 60.25% |
| TTWO231208P00172500 | 2023-11-28 9:36AM EST | 172.50 | 15.60 | 15.70 | 16.30 | 0.00 | - | - | 0 | 65.04% |
| TTWO231208P00180000 | 2023-11-27 9:51AM EST | 180.00 | 23.26 | 23.30 | 23.60 | 0.00 | - | - | 0 | 83.55% |
© 2023 Yahoo. All rights reserved.