Singapore markets closed
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.93 (+0.45%) Nasdaq
11,226.36 -58.94 (-0.52%) BTC-USD
16,215.03 -357.66 (-2.16%) CMC Crypto 200
380.14 -2.51 (-0.66%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-market:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221202C00070000 | 2022-11-08 9:38AM EST | 70.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TTWO221202C00085000 | 2022-11-09 9:40AM EST | 85.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TTWO221202C00090000 | 2022-11-21 2:06PM EST | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO221202C00093000 | 2022-11-22 10:50AM EST | 93.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TTWO221202C00095000 | 2022-11-23 3:55PM EST | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 51 | 123 | 0.00% |
| TTWO221202C00096000 | 2022-11-25 11:12AM EST | 96.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TTWO221202C00096500 | 2022-11-21 1:54PM EST | 96.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TTWO221202C00097000 | 2022-11-22 3:42PM EST | 97.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 50 | 23 | 0.00% |
| TTWO221202C00098000 | 2022-11-23 10:36AM EST | 98.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| TTWO221202C00099000 | 2022-11-25 11:12AM EST | 99.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| TTWO221202C00100000 | 2022-11-25 11:18AM EST | 100.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| TTWO221202C00101000 | 2022-11-25 10:26AM EST | 101.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 0.00% |
| TTWO221202C00102000 | 2022-11-25 12:35PM EST | 102.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 90 | 0.00% |
| TTWO221202C00103000 | 2022-11-25 11:45AM EST | 103.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.78% |
| TTWO221202C00104000 | 2022-11-25 10:54AM EST | 104.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 3.13% |
| TTWO221202C00105000 | 2022-11-25 12:54PM EST | 105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| TTWO221202C00106000 | 2022-11-25 11:38AM EST | 106.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 6.25% |
| TTWO221202C00107000 | 2022-11-25 12:41PM EST | 107.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| TTWO221202C00108000 | 2022-11-25 11:29AM EST | 108.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| TTWO221202C00109000 | 2022-11-25 11:06AM EST | 109.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| TTWO221202C00110000 | 2022-11-25 12:59PM EST | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 107 | 12.50% |
| TTWO221202C00111000 | 2022-11-23 9:35AM EST | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TTWO221202C00112000 | 2022-11-15 11:11AM EST | 112.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 12.50% |
| TTWO221202C00113000 | 2022-11-08 12:05PM EST | 113.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TTWO221202C00114000 | 2022-11-23 2:04PM EST | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 25.00% |
| TTWO221202C00115000 | 2022-11-25 10:11AM EST | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| TTWO221202C00116000 | 2022-11-25 9:35AM EST | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 25.00% |
| TTWO221202C00117000 | 2022-11-08 12:19PM EST | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| TTWO221202C00118000 | 2022-11-08 9:34AM EST | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO221202C00119000 | 2022-11-25 12:06PM EST | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TTWO221202C00120000 | 2022-11-22 11:19AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| TTWO221202C00122000 | 2022-11-10 9:56AM EST | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TTWO221202C00123000 | 2022-11-01 10:33AM EST | 123.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TTWO221202C00125000 | 2022-11-14 11:44AM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TTWO221202C00126000 | 2022-10-31 8:45AM EST | 126.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TTWO221202C00127000 | 2022-11-08 9:30AM EST | 127.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TTWO221202C00130000 | 2022-11-11 2:29PM EST | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 50.00% |
| TTWO221202C00132000 | 2022-11-08 9:30AM EST | 132.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| TTWO221202C00135000 | 2022-11-16 10:17AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| TTWO221202C00140000 | 2022-11-22 12:21PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| TTWO221202C00145000 | 2022-11-25 10:52AM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| TTWO221202C00150000 | 2022-11-22 12:22PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 50.00% |
| TTWO221202C00155000 | 2022-11-22 12:22PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| TTWO221202C00160000 | 2022-11-07 1:12PM EST | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| TTWO221202C00170000 | 2022-11-16 3:46PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| TTWO221202C00175000 | 2022-11-15 10:08AM EST | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221202P00070000 | 2022-11-08 12:48PM EST | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TTWO221202P00075000 | 2022-11-10 10:49AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| TTWO221202P00080000 | 2022-11-25 10:05AM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| TTWO221202P00085000 | 2022-11-22 1:26PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| TTWO221202P00086000 | 2022-11-21 11:37AM EST | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| TTWO221202P00087000 | 2022-11-21 11:29AM EST | 87.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TTWO221202P00088000 | 2022-11-18 9:30AM EST | 88.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TTWO221202P00089000 | 2022-11-25 11:26AM EST | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| TTWO221202P00090000 | 2022-11-25 11:04AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| TTWO221202P00091000 | 2022-11-21 10:33AM EST | 91.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TTWO221202P00092000 | 2022-11-14 3:54PM EST | 92.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TTWO221202P00093000 | 2022-11-25 12:41PM EST | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| TTWO221202P00093500 | 2022-11-21 11:57AM EST | 93.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TTWO221202P00094000 | 2022-11-25 9:30AM EST | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TTWO221202P00095000 | 2022-11-23 3:48PM EST | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| TTWO221202P00096000 | 2022-11-25 10:17AM EST | 96.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| TTWO221202P00096500 | 2022-11-21 12:17PM EST | 96.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TTWO221202P00097000 | 2022-11-25 10:29AM EST | 97.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TTWO221202P00098000 | 2022-11-23 10:09AM EST | 98.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| TTWO221202P00099000 | 2022-11-25 11:04AM EST | 99.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| TTWO221202P00100000 | 2022-11-25 9:38AM EST | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 6.25% |
| TTWO221202P00101000 | 2022-11-25 12:48PM EST | 101.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 3.13% |
| TTWO221202P00102000 | 2022-11-25 12:41PM EST | 102.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 38 | 77 | 1.56% |
| TTWO221202P00103000 | 2022-11-25 11:12AM EST | 103.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TTWO221202P00104000 | 2022-11-25 11:12AM EST | 104.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO221202P00105000 | 2022-11-25 10:38AM EST | 105.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TTWO221202P00106000 | 2022-11-25 11:29AM EST | 106.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO221202P00107000 | 2022-11-14 10:11AM EST | 107.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| TTWO221202P00108000 | 2022-11-08 10:03AM EST | 108.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO221202P00109000 | 2022-11-11 3:09PM EST | 109.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO221202P00116000 | 2022-11-03 10:15AM EST | 116.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTWO221202P00117000 | 2022-11-09 1:46PM EST | 117.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| TTWO221202P00118000 | 2022-11-01 10:33AM EST | 118.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO221202P00120000 | 2022-11-14 1:47PM EST | 120.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TTWO221202P00123000 | 2022-11-02 9:48AM EST | 123.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221202P00124000 | 2022-10-21 9:32AM EST | 124.00 | 7.80 | 24.65 | 25.80 | 0.00 | - | 3 | 2 | 219.04% |
| TTWO221202P00125000 | 2022-11-23 10:50AM EST | 125.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO221202P00130000 | 2022-10-21 9:03AM EST | 130.00 | 11.50 | 30.60 | 31.90 | 0.00 | - | 1 | 0 | 247.36% |
| TTWO221202P00170000 | 2022-11-22 10:05AM EST | 170.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
