Singapore markets closed
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.35 (+1.27%) Nasdaq
13,047.19 +267.29 (+2.09%) BTC-USD
24,288.45 -367.46 (-1.49%) CMC Crypto 200
576.14 +4.86 (+0.85%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819C00075000 | 2022-08-01 10:46AM EDT | 75.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO220819C00105000 | 2022-08-10 11:36AM EDT | 105.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO220819C00110000 | 2022-08-12 12:42PM EDT | 110.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TTWO220819C00113000 | 2022-08-09 1:54PM EDT | 113.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTWO220819C00114000 | 2022-08-12 10:18AM EDT | 114.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TTWO220819C00115000 | 2022-08-09 1:55PM EDT | 115.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 0.00% |
| TTWO220819C00116000 | 2022-08-11 12:03PM EDT | 116.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| TTWO220819C00117000 | 2022-08-11 12:17PM EDT | 117.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TTWO220819C00118000 | 2022-08-11 2:56PM EDT | 118.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| TTWO220819C00119000 | 2022-08-09 12:37PM EDT | 119.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO220819C00120000 | 2022-08-12 3:41PM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 0.00% |
| TTWO220819C00121000 | 2022-08-12 1:12PM EDT | 121.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TTWO220819C00122000 | 2022-08-12 12:54PM EDT | 122.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 0.00% |
| TTWO220819C00123000 | 2022-08-12 3:50PM EDT | 123.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 661 | 0.00% |
| TTWO220819C00124000 | 2022-08-12 3:53PM EDT | 124.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 121 | 156 | 1.56% |
| TTWO220819C00125000 | 2022-08-12 3:51PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 107 | 1,122 | 3.13% |
| TTWO220819C00126000 | 2022-08-12 3:50PM EDT | 126.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TTWO220819C00127000 | 2022-08-12 3:45PM EDT | 127.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 6.25% |
| TTWO220819C00128000 | 2022-08-12 3:50PM EDT | 128.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 151 | 6.25% |
| TTWO220819C00129000 | 2022-08-12 3:50PM EDT | 129.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO220819C00130000 | 2022-08-12 2:50PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 198 | 1,207 | 12.50% |
| TTWO220819C00131000 | 2022-08-12 1:27PM EDT | 131.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 210 | 12.50% |
| TTWO220819C00132000 | 2022-08-12 2:28PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 184 | 12.50% |
| TTWO220819C00133000 | 2022-08-12 3:17PM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 12.50% |
| TTWO220819C00134000 | 2022-08-10 10:49AM EDT | 134.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 12.50% |
| TTWO220819C00135000 | 2022-08-12 12:25PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 25.00% |
| TTWO220819C00136000 | 2022-08-12 3:11PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 25.00% |
| TTWO220819C00137000 | 2022-08-09 3:25PM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 25.00% |
| TTWO220819C00138000 | 2022-08-11 11:09AM EDT | 138.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| TTWO220819C00139000 | 2022-08-09 11:15AM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 25.00% |
| TTWO220819C00140000 | 2022-08-12 3:51PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| TTWO220819C00141000 | 2022-08-10 9:30AM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| TTWO220819C00142000 | 2022-08-09 10:31AM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 25.00% |
| TTWO220819C00143000 | 2022-08-10 9:32AM EDT | 143.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| TTWO220819C00145000 | 2022-08-11 2:00PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| TTWO220819C00150000 | 2022-08-12 1:00PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 1,350 | 50.00% |
| TTWO220819C00152500 | 2022-08-09 9:37AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 335 | 50.00% |
| TTWO220819C00155000 | 2022-08-12 1:00PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| TTWO220819C00160000 | 2022-08-10 2:48PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 68 | 50.00% |
| TTWO220819C00165000 | 2022-08-12 9:30AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| TTWO220819C00170000 | 2022-08-04 3:21PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| TTWO220819C00175000 | 2022-08-09 11:53AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO220819C00180000 | 2022-06-24 9:50AM EDT | 180.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 147.27% |
| TTWO220819C00190000 | 2022-08-08 2:46PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,443 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819P00060000 | 2022-07-27 10:52AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTWO220819P00065000 | 2022-07-27 10:52AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,238 | 50.00% |
| TTWO220819P00070000 | 2022-08-08 10:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TTWO220819P00075000 | 2022-07-26 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| TTWO220819P00080000 | 2022-08-11 3:00PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| TTWO220819P00085000 | 2022-08-08 3:55PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| TTWO220819P00090000 | 2022-08-11 3:00PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTWO220819P00095000 | 2022-08-10 11:48AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| TTWO220819P00100000 | 2022-08-12 1:05PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 50.00% |
| TTWO220819P00105000 | 2022-08-11 2:55PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 25.00% |
| TTWO220819P00109000 | 2022-08-11 2:49PM EDT | 109.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TTWO220819P00110000 | 2022-08-12 1:33PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 252 | 25.00% |
| TTWO220819P00111000 | 2022-08-11 10:00AM EDT | 111.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TTWO220819P00112000 | 2022-08-12 10:49AM EDT | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 818 | 25.00% |
| TTWO220819P00113000 | 2022-08-12 10:46AM EDT | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| TTWO220819P00114000 | 2022-08-10 3:45PM EDT | 114.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO220819P00115000 | 2022-08-12 2:22PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 380 | 12.50% |
| TTWO220819P00116000 | 2022-08-12 2:31PM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 12.50% |
| TTWO220819P00117000 | 2022-08-12 3:46PM EDT | 117.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| TTWO220819P00118000 | 2022-08-12 2:40PM EDT | 118.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 17 | 91 | 12.50% |
| TTWO220819P00119000 | 2022-08-12 3:24PM EDT | 119.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 39 | 49 | 6.25% |
| TTWO220819P00120000 | 2022-08-12 3:24PM EDT | 120.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 207 | 986 | 6.25% |
| TTWO220819P00121000 | 2022-08-12 2:31PM EDT | 121.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TTWO220819P00122000 | 2022-08-12 1:58PM EDT | 122.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 47 | 681 | 3.13% |
| TTWO220819P00123000 | 2022-08-12 2:40PM EDT | 123.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.39% |
| TTWO220819P00124000 | 2022-08-12 12:46PM EDT | 124.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| TTWO220819P00125000 | 2022-08-12 3:35PM EDT | 125.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 917 | 0.00% |
| TTWO220819P00126000 | 2022-08-12 1:31PM EDT | 126.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| TTWO220819P00127000 | 2022-08-12 3:06PM EDT | 127.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| TTWO220819P00128000 | 2022-08-12 2:32PM EDT | 128.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 0.00% |
| TTWO220819P00129000 | 2022-08-10 12:11PM EDT | 129.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 0.00% |
| TTWO220819P00130000 | 2022-08-11 9:33AM EDT | 130.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 0.00% |
| TTWO220819P00131000 | 2022-08-10 9:39AM EDT | 131.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TTWO220819P00132000 | 2022-08-10 9:40AM EDT | 132.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TTWO220819P00133000 | 2022-08-08 12:03PM EDT | 133.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TTWO220819P00134000 | 2022-08-04 9:32AM EDT | 134.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO220819P00135000 | 2022-08-11 10:51AM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TTWO220819P00136000 | 2022-08-02 1:35PM EDT | 136.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO220819P00137000 | 2022-08-08 11:29AM EDT | 137.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO220819P00139000 | 2022-07-28 11:20AM EDT | 139.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO220819P00140000 | 2022-08-12 3:50PM EDT | 140.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TTWO220819P00143000 | 2022-08-09 9:32AM EDT | 143.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO220819P00145000 | 2022-08-12 3:51PM EDT | 145.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTWO220819P00150000 | 2022-08-12 9:35AM EDT | 150.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO220819P00155000 | 2022-07-25 2:12PM EDT | 155.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220819P00165000 | 2022-07-27 1:25PM EDT | 165.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
