Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,385.46 -53.26 (-0.27%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930C00095000 | 2022-09-23 10:03AM EDT | 95.00 | 14.60 | 13.60 | 14.90 | 0.00 | - | 1 | 1 | 171.68% |
| TTWO220930C00102000 | 2022-09-30 12:42PM EDT | 102.00 | 8.76 | 6.60 | 7.75 | +1.11 | +14.51% | 1 | 2 | 89.45% |
| TTWO220930C00105000 | 2022-09-29 10:30AM EDT | 105.00 | 6.74 | 3.55 | 4.55 | 0.00 | - | 1 | 25 | 86.13% |
| TTWO220930C00106000 | 2022-09-27 3:00PM EDT | 106.00 | 4.90 | 2.63 | 4.00 | 0.00 | - | 1 | 1 | 57.91% |
| TTWO220930C00107000 | 2022-09-26 1:02PM EDT | 107.00 | 2.81 | 0.95 | 2.90 | 0.00 | - | 15 | 49 | 76.17% |
| TTWO220930C00108000 | 2022-09-29 10:59AM EDT | 108.00 | 3.90 | 0.80 | 1.94 | 0.00 | - | 3 | 116 | 61.04% |
| TTWO220930C00109000 | 2022-09-30 3:55PM EDT | 109.00 | 0.34 | 0.14 | 0.51 | -1.33 | -79.64% | 5 | 87 | 22.36% |
| TTWO220930C00110000 | 2022-09-30 3:31PM EDT | 110.00 | 0.26 | 0.00 | 0.14 | -1.15 | -81.56% | 99 | 526 | 21.19% |
| TTWO220930C00111000 | 2022-09-30 10:00AM EDT | 111.00 | 0.59 | 0.00 | 0.07 | -0.62 | -51.24% | 18 | 535 | 26.76% |
| TTWO220930C00112000 | 2022-09-30 1:07PM EDT | 112.00 | 0.15 | 0.06 | 0.11 | -0.27 | -64.29% | 42 | 851 | 40.43% |
| TTWO220930C00113000 | 2022-09-30 3:34PM EDT | 113.00 | 0.05 | 0.00 | 0.09 | -0.30 | -85.71% | 1 | 660 | 47.46% |
| TTWO220930C00114000 | 2022-09-29 11:54AM EDT | 114.00 | 0.68 | 0.01 | 0.10 | 0.00 | - | 3 | 95 | 50.78% |
| TTWO220930C00115000 | 2022-09-30 12:41PM EDT | 115.00 | 0.05 | 0.01 | 0.10 | -0.41 | -89.13% | 12 | 40 | 58.59% |
| TTWO220930C00116000 | 2022-09-30 10:42AM EDT | 116.00 | 0.07 | 0.02 | 0.13 | -0.06 | -46.15% | 32 | 56 | 69.92% |
| TTWO220930C00117000 | 2022-09-30 12:39PM EDT | 117.00 | 0.10 | 0.00 | 0.09 | -0.07 | -41.18% | 9 | 239 | 70.70% |
| TTWO220930C00118000 | 2022-09-30 9:40AM EDT | 118.00 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 5 | 398 | 77.73% |
| TTWO220930C00119000 | 2022-09-30 12:28PM EDT | 119.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 23 | 79.69% |
| TTWO220930C00120000 | 2022-09-30 12:28PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 19 | 207 | 78.13% |
| TTWO220930C00121000 | 2022-09-30 3:53PM EDT | 121.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 2 | 79 | 97.66% |
| TTWO220930C00122000 | 2022-09-30 11:25AM EDT | 122.00 | 0.21 | 0.00 | 0.12 | +0.06 | +40.00% | 1 | 47 | 108.98% |
| TTWO220930C00123000 | 2022-09-27 11:30AM EDT | 123.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 30 | 121.09% |
| TTWO220930C00124000 | 2022-09-26 3:38PM EDT | 124.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 44 | 121.88% |
| TTWO220930C00125000 | 2022-09-29 2:26PM EDT | 125.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 50 | 154 | 125.00% |
| TTWO220930C00126000 | 2022-09-30 1:09PM EDT | 126.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 250 | 115.63% |
| TTWO220930C00127000 | 2022-09-27 9:30AM EDT | 127.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 1 | 15 | 146.88% |
| TTWO220930C00128000 | 2022-09-30 12:34PM EDT | 128.00 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 20 | 100 | 140.63% |
| TTWO220930C00129000 | 2022-09-22 10:29AM EDT | 129.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 146.88% |
| TTWO220930C00130000 | 2022-09-29 11:23AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 132.81% |
| TTWO220930C00131000 | 2022-09-30 1:29PM EDT | 131.00 | 0.03 | 0.00 | 0.08 | -0.80 | -96.39% | 1 | 47 | 155.47% |
| TTWO220930C00132000 | 2022-09-23 10:36AM EDT | 132.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 3 | 51 | 170.31% |
| TTWO220930C00133000 | 2022-09-29 3:56PM EDT | 133.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 230 | 270 | 192.58% |
| TTWO220930C00134000 | 2022-09-23 11:27AM EDT | 134.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 88 | 206.25% |
| TTWO220930C00135000 | 2022-09-21 1:00PM EDT | 135.00 | 0.26 | 0.00 | 0.12 | 0.00 | - | 7 | 61 | 186.72% |
| TTWO220930C00136000 | 2022-09-22 9:49AM EDT | 136.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | 4 | 38 | 233.20% |
| TTWO220930C00137000 | 2022-09-26 11:57AM EDT | 137.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 42 | 232.81% |
| TTWO220930C00138000 | 2022-09-12 3:02PM EDT | 138.00 | 1.27 | 0.00 | 0.39 | 0.00 | - | 21 | 27 | 243.36% |
| TTWO220930C00139000 | 2022-09-29 2:56PM EDT | 139.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 10 | 11 | 256.64% |
| TTWO220930C00140000 | 2022-09-26 2:21PM EDT | 140.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 208.59% |
| TTWO220930C00145000 | 2022-09-30 3:35PM EDT | 145.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 39 | 257.81% |
| TTWO220930C00147000 | 2022-09-23 3:00PM EDT | 147.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 49 | 49 | 260.16% |
| TTWO220930C00150000 | 2022-09-15 2:18PM EDT | 150.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 256.25% |
| TTWO220930C00155000 | 2022-09-26 10:57AM EDT | 155.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 21 | 282.81% |
| TTWO220930C00160000 | 2022-09-12 9:32AM EDT | 160.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | - | 3 | 393.75% |
| TTWO220930C00165000 | 2022-09-22 2:18PM EDT | 165.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 4 | 331.25% |
| TTWO220930C00170000 | 2022-09-29 12:13PM EDT | 170.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 29 | 337.50% |
| TTWO220930C00175000 | 2022-09-19 10:38AM EDT | 175.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 20 | 287.50% |
| TTWO220930C00180000 | 2022-09-20 10:06AM EDT | 180.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 6 | 13 | 373.44% |
| TTWO220930C00185000 | 2022-09-29 10:30AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 869 | 337.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220930P00075000 | 2022-09-20 11:32AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 6 | 284.38% |
| TTWO220930P00080000 | 2022-09-14 3:09PM EDT | 80.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 137 | 138 | 243.75% |
| TTWO220930P00085000 | 2022-09-29 3:55PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 196 | 867 | 196.88% |
| TTWO220930P00090000 | 2022-09-26 10:35AM EDT | 90.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 15 | 175.00% |
| TTWO220930P00094000 | 2022-09-23 11:04AM EDT | 94.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 115.63% |
| TTWO220930P00095000 | 2022-09-30 10:54AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 45 | 103.13% |
| TTWO220930P00100000 | 2022-09-29 2:07PM EDT | 100.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 2 | 21 | 82.81% |
| TTWO220930P00101000 | 2022-09-30 3:41PM EDT | 101.00 | 0.01 | 0.00 | 0.09 | -0.65 | -98.48% | 7 | 22 | 76.17% |
| TTWO220930P00103000 | 2022-09-30 3:51PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 6 | 15 | 50.00% |
| TTWO220930P00104000 | 2022-09-27 1:55PM EDT | 104.00 | 0.78 | 0.01 | 0.03 | 0.00 | - | 15 | 26 | 47.66% |
| TTWO220930P00105000 | 2022-09-29 3:46PM EDT | 105.00 | 0.42 | 0.01 | 0.06 | 0.00 | - | 7 | 260 | 44.92% |
| TTWO220930P00106000 | 2022-09-30 11:56AM EDT | 106.00 | 0.05 | 0.01 | 0.03 | -0.35 | -87.50% | 10 | 60 | 30.86% |
| TTWO220930P00107000 | 2022-09-30 3:08PM EDT | 107.00 | 0.05 | 0.01 | 0.06 | -0.57 | -91.94% | 33 | 81 | 26.17% |
| TTWO220930P00108000 | 2022-09-30 1:58PM EDT | 108.00 | 0.06 | 0.02 | 0.11 | -1.07 | -94.69% | 21 | 93 | 19.43% |
| TTWO220930P00109000 | 2022-09-30 3:01PM EDT | 109.00 | 0.25 | 0.21 | 0.41 | -1.28 | -83.66% | 13 | 129 | 18.02% |
| TTWO220930P00110000 | 2022-09-30 3:20PM EDT | 110.00 | 0.89 | 0.60 | 1.36 | -0.90 | -50.28% | 16 | 117 | 33.11% |
| TTWO220930P00111000 | 2022-09-30 3:00PM EDT | 111.00 | 1.55 | 1.23 | 2.39 | -0.36 | -18.85% | 21 | 57 | 48.63% |
| TTWO220930P00112000 | 2022-09-29 3:36PM EDT | 112.00 | 3.35 | 1.94 | 3.35 | 0.00 | - | 20 | 45 | 58.59% |
| TTWO220930P00113000 | 2022-09-28 2:00PM EDT | 113.00 | 2.01 | 2.84 | 4.40 | 0.00 | - | 38 | 79 | 73.44% |
| TTWO220930P00114000 | 2022-09-30 10:27AM EDT | 114.00 | 3.45 | 4.30 | 5.50 | 0.00 | - | 6 | 41 | 91.41% |
| TTWO220930P00115000 | 2022-09-30 3:53PM EDT | 115.00 | 5.60 | 5.60 | 6.40 | +2.70 | +93.10% | 4 | 83 | 95.12% |
| TTWO220930P00116000 | 2022-09-26 10:29AM EDT | 116.00 | 6.54 | 6.55 | 7.35 | 0.00 | - | 6 | 101 | 101.07% |
| TTWO220930P00117000 | 2022-09-27 11:34AM EDT | 117.00 | 7.07 | 7.50 | 8.40 | 0.00 | - | 1 | 62 | 115.04% |
| TTWO220930P00118000 | 2022-09-28 12:45PM EDT | 118.00 | 5.65 | 8.65 | 9.40 | 0.00 | - | 1 | 50 | 71.09% |
| TTWO220930P00119000 | 2022-09-28 12:45PM EDT | 119.00 | 6.55 | 9.75 | 10.45 | 0.00 | - | 3 | 25 | 97.27% |
| TTWO220930P00120000 | 2022-09-28 3:06PM EDT | 120.00 | 6.40 | 10.75 | 11.40 | 0.00 | - | 1 | 52 | 99.22% |
| TTWO220930P00121000 | 2022-09-30 2:46PM EDT | 121.00 | 11.30 | 11.60 | 12.35 | -0.13 | -1.14% | 1 | 33 | 146.48% |
| TTWO220930P00122000 | 2022-09-20 11:32AM EDT | 122.00 | 2.95 | 12.55 | 13.35 | 0.00 | - | 10 | 12 | 154.88% |
| TTWO220930P00123000 | 2022-09-27 12:22PM EDT | 123.00 | 13.92 | 13.15 | 14.40 | 0.00 | - | 1 | 27 | 168.55% |
| TTWO220930P00124000 | 2022-09-28 1:50PM EDT | 124.00 | 11.65 | 14.40 | 15.40 | 0.00 | - | 1 | 16 | 176.76% |
| TTWO220930P00125000 | 2022-09-26 12:56PM EDT | 125.00 | 17.55 | 15.45 | 16.40 | 0.00 | - | 1 | 14 | 184.96% |
| TTWO220930P00126000 | 2022-09-23 9:30AM EDT | 126.00 | 12.80 | 16.25 | 17.40 | 0.00 | - | 2 | 54 | 192.77% |
| TTWO220930P00127000 | 2022-09-23 9:30AM EDT | 127.00 | 13.75 | 17.20 | 18.40 | 0.00 | - | 2 | 4 | 200.59% |
| TTWO220930P00128000 | 2022-09-26 10:54AM EDT | 128.00 | 19.70 | 18.15 | 19.50 | 0.00 | - | 1 | 2 | 219.73% |
| TTWO220930P00129000 | 2022-09-14 3:51PM EDT | 129.00 | 4.65 | 18.60 | 20.50 | 0.00 | - | 21 | 9 | 227.34% |
| TTWO220930P00130000 | 2022-09-23 3:21PM EDT | 130.00 | 20.04 | 19.80 | 21.45 | 0.00 | - | 1 | 0 | 229.30% |
| TTWO220930P00131000 | 2022-09-15 2:08PM EDT | 131.00 | 5.30 | 20.95 | 22.45 | 0.00 | - | - | 0 | 236.72% |
| TTWO220930P00132000 | 2022-09-16 11:28AM EDT | 132.00 | 8.05 | 22.15 | 23.50 | 0.00 | - | - | 4 | 250.00% |
| TTWO220930P00134000 | 2022-09-19 11:54AM EDT | 134.00 | 11.32 | 23.85 | 25.50 | 0.00 | - | 1 | 0 | 264.65% |
| TTWO220930P00135000 | 2022-09-12 9:51AM EDT | 135.00 | 7.23 | 24.95 | 26.65 | 0.00 | - | 1 | 5 | 288.87% |
| TTWO220930P00138000 | 2022-08-17 1:47PM EDT | 138.00 | 9.55 | 15.35 | 15.95 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
