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
May 20, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | 297 | 0 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 80.00 | 0.03 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 41 | 0 |
| 18.80 | 0.00 | - | - | 0 | 90.00 | 0.04 | 0.00 | - | 247 | 0 |
| 29.20 | 0.00 | - | 2 | 0 | 95.00 | 0.04 | 0.00 | - | 116 | 0 |
| - | - | - | - | - | 97.00 | 0.06 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 98.00 | 0.03 | 0.00 | - | 104 | 0 |
| - | - | - | - | - | 99.00 | 0.05 | 0.00 | - | 124 | 0 |
| 20.85 | 0.00 | - | 12 | 0 | 100.00 | 0.05 | 0.00 | - | 576 | 0 |
| - | - | - | - | - | 101.00 | 0.05 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 102.00 | 0.07 | 0.00 | - | 165 | 0 |
| - | - | - | - | - | 103.00 | 0.06 | 0.00 | - | 75 | 0 |
| 17.00 | 0.00 | - | 2 | 0 | 104.00 | 0.05 | 0.00 | - | 11 | 0 |
| 14.80 | 0.00 | - | 62 | 0 | 105.00 | 0.05 | 0.00 | - | 505 | 0 |
| - | - | - | - | - | 106.00 | 0.10 | 0.00 | - | 149 | 0 |
| 16.60 | 0.00 | - | 18 | 0 | 107.00 | 0.11 | 0.00 | - | 74 | 0 |
| 13.10 | 0.00 | - | 70 | 0 | 108.00 | 0.10 | 0.00 | - | 82 | 0 |
| 14.38 | 0.00 | - | 631 | 0 | 109.00 | 0.10 | 0.00 | - | 264 | 0 |
| 14.20 | 0.00 | - | 391 | 0 | 110.00 | 0.14 | 0.00 | - | 333 | 0 |
| 13.39 | 0.00 | - | 61 | 0 | 111.00 | 0.15 | 0.00 | - | 56 | 0 |
| 12.26 | 0.00 | - | 1,080 | 0 | 112.00 | 0.20 | 0.00 | - | 184 | 0 |
| 11.10 | 0.00 | - | 73 | 0 | 113.00 | 0.20 | 0.00 | - | 21 | 0 |
| 9.20 | 0.00 | - | 28 | 0 | 114.00 | 0.25 | 0.00 | - | 104 | 0 |
| 8.50 | 0.00 | - | 430 | 0 | 115.00 | 0.30 | 0.00 | - | 181 | 0 |
| 7.30 | 0.00 | - | 31 | 0 | 116.00 | 0.64 | 0.00 | - | 88 | 0 |
| 7.40 | 0.00 | - | 49 | 0 | 117.00 | 0.56 | 0.00 | - | 74 | 0 |
| 6.40 | 0.00 | - | 40 | 0 | 118.00 | 0.65 | 0.00 | - | 96 | 0 |
| 5.40 | 0.00 | - | 209 | 0 | 119.00 | 1.15 | 0.00 | - | 31 | 0 |
| 4.40 | 0.00 | - | 1,759 | 0 | 120.00 | 1.00 | 0.00 | - | 404 | 0 |
| 4.50 | 0.00 | - | 1,132 | 0 | 121.00 | 1.21 | 0.00 | - | 76 | 0 |
| 3.06 | 0.00 | - | 455 | 0 | 122.00 | 2.05 | 0.00 | - | 280 | 0 |
| 2.65 | 0.00 | - | 243 | 0 | 123.00 | 2.49 | 0.00 | - | 100 | 0 |
| 2.05 | 0.00 | - | 416 | 0 | 124.00 | 2.90 | 0.00 | - | 220 | 0 |
| 1.70 | 0.00 | - | 2,266 | 0 | 125.00 | 3.55 | 0.00 | - | 8 | 0 |
| 1.30 | 0.00 | - | 1,380 | 0 | 126.00 | 6.40 | 0.00 | - | 4 | 0 |
| 1.00 | 0.00 | - | 318 | 0 | 127.00 | 5.10 | 0.00 | - | 4 | 0 |
| 0.88 | 0.00 | - | 1,947 | 0 | 128.00 | 7.20 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 494 | 0 | 129.00 | 11.10 | 0.00 | - | 4 | 0 |
| 0.55 | 0.00 | - | 1,301 | 0 | 130.00 | 9.80 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 391 | 0 | 131.00 | 21.79 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 83 | 0 | 132.00 | 11.50 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 8 | 0 | 133.00 | 11.30 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1,319 | 0 | 134.00 | 18.82 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 796 | 0 | 135.00 | 12.75 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 16 | 0 | 136.00 | 15.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 256 | 0 | 137.00 | 14.70 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 27 | 0 | 138.00 | 30.84 | 0.00 | - | 7 | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 139.00 | 16.10 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 570 | 0 | 140.00 | 18.79 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 141.00 | 7.90 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 3 | 0 | 142.00 | 21.00 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 1 | 0 | 143.00 | 13.00 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 1 | 0 | 144.00 | 22.70 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 15 | 0 | 145.00 | 24.00 | 0.00 | - | 3 | 0 |
| 0.65 | 0.00 | - | 7 | 0 | 146.00 | 23.80 | 0.00 | - | 2 | 0 |
| 0.55 | 0.00 | - | 11 | 0 | 147.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 148.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 149.00 | 14.80 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 17 | 0 | 150.00 | 30.00 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 77 | 0 | 152.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 155.00 | 35.80 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 17 | 0 | 157.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 0 | 160.00 | 38.53 | 0.00 | - | 15 | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 162.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 165.00 | 61.15 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 18 | 0 | 170.00 | 32.51 | 0.00 | - | 10 | 2 |
| 0.05 | 0.00 | - | 1 | 0 | 175.00 | 53.53 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 180.00 | 58.60 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 8 | 0 | 185.00 | 63.77 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 190.00 | 49.15 | 0.00 | - | 7 | 7 |
| 0.89 | 0.00 | - | 1 | 326 | 195.00 | 73.80 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 200.00 | 77.49 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 49 | 0 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 135 | 0 | 230.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
