TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.06 | 0.00 | - | 10 | 62 |
| 86.50 | 0.00 | - | 1 | 1 | 55.00 | 0.14 | 0.00 | - | 1 | 16 |
| 78.60 | 0.00 | - | 1 | 4 | 60.00 | 0.27 | 0.00 | - | 2 | 33 |
| 41.95 | 0.00 | - | 1 | 1 | 65.00 | 0.35 | 0.00 | - | 2 | 21 |
| 55.19 | 0.00 | - | 1 | 1 | 70.00 | 0.14 | 0.00 | - | 1 | 1,147 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 1 | 89 |
| 27.60 | 0.00 | - | 6 | 4 | 80.00 | 0.75 | 0.00 | - | 13 | 997 |
| 41.35 | 0.00 | - | 1 | 5 | 85.00 | 0.06 | 0.00 | - | 30 | 208 |
| 35.50 | 0.00 | - | 3 | 10 | 90.00 | 0.07 | 0.00 | - | 1 | 772 |
| 45.46 | 0.00 | - | 3 | 8 | 95.00 | 0.01 | 0.00 | - | 2 | 670 |
| 38.97 | 0.00 | - | 1 | 74 | 100.00 | 0.03 | 0.00 | - | 1 | 1,146 |
| 33.97 | 0.00 | - | 1 | 97 | 105.00 | 0.01 | -0.03 | -75.00% | 1 | 2,044 |
| 26.85 | 0.00 | - | 1 | 105 | 110.00 | 0.06 | +0.02 | +50.00% | 1 | 1,451 |
| 23.20 | 0.00 | - | 1 | 209 | 115.00 | 0.01 | 0.00 | - | 1 | 1,346 |
| 13.23 | -0.06 | -0.45% | 1 | 3,192 | 120.00 | 0.05 | -0.01 | -16.67% | 11 | 1,569 |
| 9.40 | +0.80 | +9.30% | 11 | 1,544 | 125.00 | 0.11 | -0.04 | -26.67% | 6 | 3,179 |
| 10.83 | 0.00 | - | 5 | 6 | 126.00 | 0.16 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 127.00 | 0.30 | 0.00 | - | 1 | 10 |
| 4.80 | 0.00 | - | 1 | 4 | 128.00 | 0.37 | 0.00 | - | 2 | 11 |
| 4.25 | 0.00 | - | 35 | 57 | 129.00 | 0.33 | -0.27 | -45.00% | 3 | 1,140 |
| 3.38 | -0.52 | -13.33% | 5 | 3,662 | 130.00 | 0.50 | -0.23 | -31.51% | 68 | 1,021 |
| 3.45 | +0.25 | +7.81% | 5 | 12 | 131.00 | 0.81 | -0.19 | -19.00% | 79 | 94 |
| 2.15 | -0.54 | -20.07% | 5 | 32 | 132.00 | 0.93 | -0.35 | -27.34% | 22 | 48 |
| 2.42 | +0.32 | +15.24% | 525 | 79 | 133.00 | 1.20 | -0.53 | -30.64% | 33 | 198 |
| 1.77 | +0.19 | +12.03% | 75 | 102 | 134.00 | 1.69 | -0.60 | -26.20% | 44 | 190 |
| 1.35 | +0.25 | +22.73% | 45 | 1,903 | 135.00 | 2.79 | -0.03 | -1.06% | 12 | 804 |
| 1.02 | +0.28 | +37.84% | 29 | 61 | 136.00 | 2.69 | -0.86 | -24.23% | 4 | 211 |
| 0.47 | -0.09 | -16.07% | 8 | 378 | 137.00 | 4.40 | 0.00 | - | 2 | 137 |
| 0.38 | +0.05 | +15.15% | 47 | 1,073 | 138.00 | 5.30 | 0.00 | - | 4 | 321 |
| 0.33 | +0.09 | +37.50% | 12 | 296 | 139.00 | 6.92 | +1.47 | +26.97% | 1 | 157 |
| 0.22 | +0.02 | +10.00% | 108 | 4,175 | 140.00 | 7.86 | 0.00 | - | 3 | 318 |
| 0.15 | +0.01 | +7.14% | 110 | 56 | 141.00 | 4.15 | 0.00 | - | 9 | 5 |
| 0.10 | 0.00 | - | 1 | 108 | 142.00 | 6.10 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 20 | 143.00 | 5.90 | 0.00 | - | 6 | 0 |
| 0.27 | 0.00 | - | 1 | 41 | 144.00 | 6.95 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 11 | 4,003 | 145.00 | 12.45 | 0.00 | - | 73 | 45 |
| 0.12 | 0.00 | - | 11 | 28 | 146.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 11 | 31 | 147.00 | 9.30 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 6 | 148.00 | 11.30 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 3 | 5 | 149.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 30 | 2,722 | 150.00 | 17.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 15 | 152.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 585 | 155.00 | 22.45 | 0.00 | - | 73 | 20 |
| 0.13 | 0.00 | - | 14 | 14 | 157.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 30 | 160.00 | 23.80 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 20 | 48 | 165.00 | 27.70 | 0.00 | - | 2 | 1 |
| 0.01 | -0.09 | -90.00% | 1 | 22 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 175.00 | 37.70 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 1 | 3 | 180.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 22 | 185.00 | 44.95 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.