TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 105.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 109.00 | 0.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 110.00 | 0.15 | 0.00 | - | 15 | 37 |
| - | - | - | - | - | 111.00 | 1.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 112.00 | 1.48 | 0.00 | - | 3 | 8 |
| 22.20 | 0.00 | - | - | 1 | 114.00 | 0.06 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 116.00 | 0.14 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 117.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 118.00 | 0.08 | 0.00 | - | 4 | 5 |
| 9.60 | 0.00 | - | 1 | 3 | 119.00 | 2.15 | 0.00 | - | 1 | 13 |
| 20.70 | 0.00 | - | 5 | 4 | 120.00 | 0.16 | 0.00 | - | 350 | 350 |
| - | - | - | - | - | 121.00 | 4.05 | 0.00 | - | - | 3 |
| 15.35 | 0.00 | - | 1 | 1 | 122.00 | 0.13 | -0.06 | -31.58% | 10 | 9 |
| - | - | - | - | - | 123.00 | 0.24 | 0.00 | - | 22 | 17 |
| 15.65 | 0.00 | - | 1 | 1 | 124.00 | 0.30 | 0.00 | - | 10 | 8 |
| 13.21 | 0.00 | - | 5 | 9 | 125.00 | 0.08 | 0.00 | - | 2 | 44 |
| 11.10 | -1.15 | -9.39% | 1 | 12 | 126.00 | 6.25 | 0.00 | - | 4 | 10 |
| 13.71 | 0.00 | - | 8 | 10 | 127.00 | 0.26 | 0.00 | - | 2 | 541 |
| 11.30 | 0.00 | - | 2 | 286 | 128.00 | 0.28 | 0.00 | - | 3 | 5 |
| 9.45 | 0.00 | - | 1 | 6 | 129.00 | 0.85 | 0.00 | - | 39 | 0 |
| 7.34 | -0.96 | -11.57% | 21 | 12 | 130.00 | 0.25 | -0.20 | -44.44% | 2 | 18 |
| 6.10 | -0.42 | -6.44% | 1 | 2 | 131.00 | 0.35 | 0.00 | - | 1 | 5 |
| 5.00 | -1.22 | -19.61% | 6 | 8 | 132.00 | 0.46 | -0.04 | -8.00% | 10 | 17 |
| 5.57 | 0.00 | - | 1 | 15 | 133.00 | 0.35 | -0.25 | -41.67% | 2 | 44 |
| 3.25 | -1.05 | -24.42% | 4 | 5 | 134.00 | 0.48 | -0.33 | -40.74% | 24 | 185 |
| 3.44 | -1.13 | -24.73% | 32 | 33 | 135.00 | 1.04 | +0.09 | +9.47% | 42 | 100 |
| 2.50 | -0.65 | -20.63% | 5 | 27 | 136.00 | 1.03 | -0.33 | -24.26% | 21 | 74 |
| 2.14 | +0.10 | +4.90% | 59 | 21 | 137.00 | 1.40 | -0.41 | -22.65% | 13 | 46 |
| 1.48 | -0.45 | -23.32% | 33 | 112 | 138.00 | 1.88 | -0.35 | -15.70% | 13 | 113 |
| 0.94 | -0.35 | -27.13% | 5 | 144 | 139.00 | 2.20 | -0.85 | -27.87% | 30 | 150 |
| 0.46 | -0.54 | -54.00% | 14 | 128 | 140.00 | 3.45 | +0.14 | +4.23% | 4 | 24 |
| 0.52 | -0.27 | -34.18% | 5 | 75 | 141.00 | 4.35 | 0.00 | - | 1 | 9 |
| 0.33 | -0.30 | -47.62% | 12 | 37 | 142.00 | 4.80 | 0.00 | - | 6 | 9 |
| 0.21 | -0.43 | -67.19% | 10 | 47 | 143.00 | 6.85 | 0.00 | - | 1 | 1 |
| 0.84 | 0.00 | - | 150 | 170 | 144.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 53 | 131 | 145.00 | 6.20 | 0.00 | - | 1 | 15 |
| 0.62 | 0.00 | - | 2 | 8 | 146.00 | 9.50 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 8 | 147.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 148.00 | - | - | - | - | - |
| 0.01 | -0.12 | -92.31% | 10 | 48 | 150.00 | 13.34 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1 | 3 | 155.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.