Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EST. Market open.
Calls
February 10, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.01 | -0.08 | -88.89% | 66 | 1 |
| 36.10 | 0.00 | - | - | 4 | 70.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 75.00 | 0.03 | -0.03 | -50.00% | 258 | 5 |
| - | - | - | - | - | 80.00 | 0.08 | +0.02 | +33.33% | 1,673 | 1,193 |
| - | - | - | - | - | 81.00 | 0.09 | +0.03 | +50.00% | 23 | 12 |
| - | - | - | - | - | 82.00 | 0.10 | +0.03 | +42.86% | 257 | 2 |
| - | - | - | - | - | 85.00 | 0.18 | +0.07 | +63.64% | 331 | 84 |
| - | - | - | - | - | 86.00 | 0.22 | +0.04 | +22.22% | 75 | 1 |
| - | - | - | - | - | 87.00 | 0.28 | +0.10 | +55.56% | 270 | 31 |
| - | - | - | - | - | 88.00 | 0.31 | +0.11 | +55.00% | 188 | 14 |
| - | - | - | - | - | 89.00 | 0.36 | +0.12 | +50.00% | 647 | 15 |
| - | - | - | - | - | 90.00 | 0.47 | +0.13 | +38.24% | 677 | 14 |
| - | - | - | - | - | 91.00 | 0.60 | +0.26 | +76.47% | 120 | 21 |
| - | - | - | - | - | 92.00 | 0.68 | +0.22 | +47.83% | 118 | 60 |
| - | - | - | - | - | 93.00 | 0.85 | +0.30 | +54.55% | 216 | 126 |
| 11.59 | -4.61 | -28.46% | 2 | 2 | 94.00 | 1.00 | +0.35 | +53.85% | 160 | 32 |
| - | - | - | - | - | 95.00 | 1.16 | +0.40 | +52.63% | 372 | 38 |
| 14.80 | 0.00 | - | - | 1 | 96.00 | 1.38 | +0.58 | +72.50% | 98 | 45 |
| 9.45 | -6.25 | -39.81% | 1 | 1 | 97.00 | 1.59 | +0.63 | +65.63% | 45 | 42 |
| - | - | - | - | - | 98.00 | 1.87 | +0.79 | +73.15% | 2,180 | 40 |
| 15.80 | 0.00 | - | - | 11 | 99.00 | 2.15 | +1.06 | +97.25% | 175 | 46 |
| 7.75 | -3.03 | -28.11% | 9 | 18 | 100.00 | 2.41 | +0.89 | +58.55% | 395 | 106 |
| 6.86 | -0.49 | -6.67% | 3 | 8 | 101.00 | 2.79 | +1.00 | +55.87% | 1,035 | 56 |
| 6.84 | 0.00 | - | 1 | 5 | 102.00 | 3.12 | +1.27 | +68.65% | 40 | 151 |
| 5.71 | -5.95 | -51.03% | 6 | 75 | 103.00 | 3.51 | +1.39 | +65.57% | 47 | 34 |
| 4.84 | +0.09 | +1.89% | 10 | 183 | 104.00 | 4.09 | +2.02 | +97.58% | 440 | 147 |
| 4.65 | -2.55 | -35.42% | 1,213 | 98 | 105.00 | 4.50 | +1.54 | +52.03% | 222 | 157 |
| 4.36 | -2.89 | -39.86% | 516 | 50 | 106.00 | 4.95 | +2.16 | +77.42% | 141 | 43 |
| 3.80 | -5.75 | -60.21% | 48 | 49 | 107.00 | 5.60 | +2.35 | +72.31% | 36 | 27 |
| 3.27 | -3.38 | -50.83% | 57 | 36 | 108.00 | 6.17 | +1.92 | +45.18% | 29 | 44 |
| 3.04 | -1.89 | -38.34% | 46 | 153 | 109.00 | 6.97 | +2.25 | +47.67% | 12 | 89 |
| 2.66 | -1.96 | -42.42% | 189 | 155 | 110.00 | 7.40 | +2.15 | +40.95% | 21 | 230 |
| 2.34 | -1.66 | -41.50% | 55 | 89 | 111.00 | 8.50 | +3.25 | +61.90% | 13 | 39 |
| 2.03 | -2.72 | -57.26% | 214 | 336 | 112.00 | 8.83 | +2.58 | +41.28% | 9 | 63 |
| 1.77 | -1.33 | -42.90% | 55 | 71 | 113.00 | 9.45 | +3.23 | +51.93% | 14 | 18 |
| 1.56 | -1.19 | -43.27% | 38 | 24 | 114.00 | 7.58 | 0.00 | - | 23 | 30 |
| 1.32 | -1.43 | -52.00% | 308 | 54 | 115.00 | 7.43 | 0.00 | - | 66 | 71 |
| 1.15 | -1.90 | -62.30% | 92 | 90 | 116.00 | 6.75 | 0.00 | - | 2 | 6 |
| 0.97 | -0.85 | -46.70% | 131 | 31 | 117.00 | 6.85 | 0.00 | - | - | 3 |
| 0.88 | -1.52 | -63.33% | 276 | 27 | 118.00 | 7.90 | 0.00 | - | - | 1 |
| 0.74 | -1.56 | -67.83% | 344 | 34 | 119.00 | 14.55 | +6.08 | +71.78% | 4 | 1 |
| 0.62 | -0.65 | -51.18% | 784 | 142 | 120.00 | 9.34 | 0.00 | - | 5 | 7 |
| 0.53 | -0.56 | -51.38% | 69 | 23 | 121.00 | 9.80 | 0.00 | - | - | 2 |
| 0.44 | -0.73 | -62.39% | 35 | 24 | 122.00 | 11.05 | 0.00 | - | - | 14 |
| 0.39 | -0.53 | -57.61% | 515 | 10 | 123.00 | 10.70 | 0.00 | - | - | 13 |
| 0.32 | -0.79 | -71.17% | 30 | 12 | 124.00 | - | - | - | - | - |
| 0.28 | -0.49 | -63.64% | 458 | 95 | 125.00 | - | - | - | - | - |
| 0.22 | -0.54 | -71.05% | 225 | 8 | 126.00 | - | - | - | - | - |
| 0.15 | -0.54 | -78.26% | 39 | 21 | 127.00 | 14.19 | 0.00 | - | - | 8 |
| 0.18 | -0.32 | -64.00% | 171 | 53 | 128.00 | - | - | - | - | - |
| 0.13 | -0.45 | -77.59% | 179 | 5 | 129.00 | - | - | - | - | - |
| 0.13 | -0.25 | -65.79% | 200 | 64 | 130.00 | 16.80 | 0.00 | - | 1 | 4 |
| 0.28 | -0.24 | -46.15% | 5 | 10 | 131.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 4 | 132.00 | - | - | - | - | - |
| 0.08 | -0.10 | -55.56% | 100 | 33 | 134.00 | - | - | - | - | - |
| 0.07 | -0.12 | -63.16% | 11 | 20 | 135.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 1 | 7 | 140.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 3 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 79 | 149.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 45 | 182 | 150.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
