Canada markets close in 53 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.75-4.53 (-4.15%)
As of 03:07PM EST. Market open.
In The Money
Show:ListStraddle
Calls
February 10, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----65.000.01-0.08-88.89%661
36.100.00--470.000.030.00-11
-----75.000.03-0.03-50.00%2585
-----80.000.08+0.02+33.33%1,6731,193
-----81.000.09+0.03+50.00%2312
-----82.000.10+0.03+42.86%2572
-----85.000.18+0.07+63.64%33184
-----86.000.22+0.04+22.22%751
-----87.000.28+0.10+55.56%27031
-----88.000.31+0.11+55.00%18814
-----89.000.36+0.12+50.00%64715
-----90.000.47+0.13+38.24%67714
-----91.000.60+0.26+76.47%12021
-----92.000.68+0.22+47.83%11860
-----93.000.85+0.30+54.55%216126
11.59-4.61-28.46%2294.001.00+0.35+53.85%16032
-----95.001.16+0.40+52.63%37238
14.800.00--196.001.38+0.58+72.50%9845
9.45-6.25-39.81%1197.001.59+0.63+65.63%4542
-----98.001.87+0.79+73.15%2,18040
15.800.00--1199.002.15+1.06+97.25%17546
7.75-3.03-28.11%918100.002.41+0.89+58.55%395106
6.86-0.49-6.67%38101.002.79+1.00+55.87%1,03556
6.840.00-15102.003.12+1.27+68.65%40151
5.71-5.95-51.03%675103.003.51+1.39+65.57%4734
4.84+0.09+1.89%10183104.004.09+2.02+97.58%440147
4.65-2.55-35.42%1,21398105.004.50+1.54+52.03%222157
4.36-2.89-39.86%51650106.004.95+2.16+77.42%14143
3.80-5.75-60.21%4849107.005.60+2.35+72.31%3627
3.27-3.38-50.83%5736108.006.17+1.92+45.18%2944
3.04-1.89-38.34%46153109.006.97+2.25+47.67%1289
2.66-1.96-42.42%189155110.007.40+2.15+40.95%21230
2.34-1.66-41.50%5589111.008.50+3.25+61.90%1339
2.03-2.72-57.26%214336112.008.83+2.58+41.28%963
1.77-1.33-42.90%5571113.009.45+3.23+51.93%1418
1.56-1.19-43.27%3824114.007.580.00-2330
1.32-1.43-52.00%30854115.007.430.00-6671
1.15-1.90-62.30%9290116.006.750.00-26
0.97-0.85-46.70%13131117.006.850.00--3
0.88-1.52-63.33%27627118.007.900.00--1
0.74-1.56-67.83%34434119.0014.55+6.08+71.78%41
0.62-0.65-51.18%784142120.009.340.00-57
0.53-0.56-51.38%6923121.009.800.00--2
0.44-0.73-62.39%3524122.0011.050.00--14
0.39-0.53-57.61%51510123.0010.700.00--13
0.32-0.79-71.17%3012124.00-----
0.28-0.49-63.64%45895125.00-----
0.22-0.54-71.05%2258126.00-----
0.15-0.54-78.26%3921127.0014.190.00--8
0.18-0.32-64.00%17153128.00-----
0.13-0.45-77.59%1795129.00-----
0.13-0.25-65.79%20064130.0016.800.00-14
0.28-0.24-46.15%510131.00-----
0.340.00--4132.00-----
0.08-0.10-55.56%10033134.00-----
0.07-0.12-63.16%1120135.00-----
0.05-0.25-83.33%17140.00-----
0.120.00-23145.00-----
0.050.00--79149.00-----
0.01-0.04-80.00%45182150.00-----