Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
December 1, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 105.00 | 0.25 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 2 | 2 |
| 32.20 | 0.00 | - | - | 1 | 115.00 | 0.05 | 0.00 | - | 3 | 6 |
| 27.75 | 0.00 | - | - | 1 | 120.00 | 0.02 | 0.00 | - | 1 | 1,564 |
| 33.85 | 0.00 | - | - | 1 | 122.00 | 0.01 | 0.00 | - | - | 6 |
| 31.85 | 0.00 | - | - | 3 | 124.00 | 0.01 | 0.00 | - | - | 6 |
| - | - | - | - | - | 125.00 | 0.41 | 0.00 | - | 8 | 807 |
| 20.75 | 0.00 | - | - | 1 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 127.00 | 0.56 | 0.00 | - | - | 1 |
| - | - | - | - | - | 128.00 | 0.01 | -0.15 | -93.75% | 2 | 3 |
| 26.80 | 0.00 | - | 1 | 5 | 129.00 | 0.04 | 0.00 | - | 1 | 5 |
| 24.35 | 0.00 | - | 1 | 6 | 130.00 | 0.35 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 131.00 | 6.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 132.00 | 3.82 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 133.00 | 0.75 | 0.00 | - | 1 | 6 |
| 7.35 | 0.00 | - | 1 | 0 | 134.00 | 0.40 | 0.00 | - | - | 3 |
| 12.05 | 0.00 | - | 1 | 3 | 135.00 | 0.05 | -0.13 | -72.22% | 1 | 8 |
| 21.40 | 0.00 | - | 1 | 2 | 136.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 137.00 | 0.19 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 138.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 139.00 | 0.37 | 0.00 | - | 9 | 9 |
| 13.91 | 0.00 | - | 1 | 4 | 140.00 | 0.13 | 0.00 | - | 3 | 33 |
| 13.91 | 0.00 | - | 2 | 2 | 141.00 | 0.03 | -0.10 | -76.92% | 12 | 17 |
| 15.30 | 0.00 | - | 1 | 8 | 142.00 | 4.65 | 0.00 | - | - | 2 |
| 6.85 | 0.00 | - | 1 | 9 | 143.00 | 2.21 | 0.00 | - | - | 3 |
| 5.75 | 0.00 | - | 5 | 5 | 144.00 | 1.56 | 0.00 | - | 2 | 1,253 |
| 11.20 | 0.00 | - | 9 | 81 | 145.00 | 0.03 | 0.00 | - | 10 | 326 |
| 5.40 | 0.00 | - | - | 33 | 146.00 | 0.63 | +0.59 | +1,475.00% | 1 | 39 |
| 10.00 | +0.28 | +2.88% | 2 | 1,263 | 147.00 | 0.11 | 0.00 | - | 1 | 4 |
| 9.50 | 0.00 | - | 2 | 17 | 148.00 | 0.60 | 0.00 | - | 10 | 23 |
| 8.64 | 0.00 | - | 4 | 32 | 149.00 | 0.20 | 0.00 | - | 4 | 21 |
| 7.62 | 0.00 | - | 2 | 57 | 150.00 | 0.08 | -0.04 | -33.33% | 17 | 393 |
| 5.42 | +0.77 | +16.56% | 1 | 42 | 152.50 | 0.18 | -0.02 | -10.00% | 372 | 359 |
| 2.97 | +0.38 | +14.67% | 21 | 185 | 155.00 | 0.52 | +0.09 | +20.93% | 30 | 238 |
| 1.25 | +0.17 | +15.74% | 853 | 243 | 157.50 | 1.09 | -0.28 | -20.44% | 48 | 67 |
| 0.36 | -0.02 | -5.26% | 440 | 385 | 160.00 | 2.80 | 0.00 | - | 1 | 4 |
| 0.10 | -0.02 | -16.67% | 293 | 586 | 162.50 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 79 | 302 | 165.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 2 | 27 | 167.50 | 12.15 | 0.00 | - | - | 1 |
| 0.04 | -0.34 | -89.47% | 2 | 3 | 170.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 0 | 172.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 4 | 175.00 | - | - | - | - | - |
| - | - | - | - | - | 177.50 | 20.10 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | - | 21 | 180.00 | 24.15 | 0.00 | - | 3 | 0 |
© 2023 Yahoo. All rights reserved.