Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.15 | 0.00 | - | - | 1 |
| 52.00 | 0.00 | - | 1 | 1 | 100.00 | 0.03 | 0.00 | - | 166 | 156 |
| - | - | - | - | - | 110.00 | 0.12 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 115.00 | 0.23 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 120.00 | 0.43 | 0.00 | - | 9 | 37 |
| 24.75 | 0.00 | - | 1 | 6 | 125.00 | 0.69 | 0.00 | - | 26 | 135 |
| 19.65 | 0.00 | - | 3 | 4 | 127.00 | 0.83 | 0.00 | - | 21 | 194 |
| - | - | - | - | - | 128.00 | 0.95 | 0.00 | - | 11 | 105 |
| 15.70 | 0.00 | - | - | 1 | 129.00 | 1.00 | 0.00 | - | 7 | 106 |
| 22.65 | 0.00 | - | 2 | 2 | 130.00 | 1.24 | 0.00 | - | 19 | 152 |
| 16.15 | 0.00 | - | 3 | 3 | 131.00 | 1.30 | 0.00 | - | 9 | 69 |
| - | - | - | - | - | 132.00 | 1.54 | 0.00 | - | 2 | 14 |
| 10.95 | 0.00 | - | - | 3 | 133.00 | 1.65 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 134.00 | 1.73 | 0.00 | - | 8 | 145 |
| 10.50 | 0.00 | - | 1 | 16 | 135.00 | 2.03 | 0.00 | - | 14 | 1,864 |
| 10.45 | 0.00 | - | 1 | 1 | 136.00 | 2.26 | 0.00 | - | 8 | 26 |
| 8.75 | 0.00 | - | - | 1 | 137.00 | 1.82 | 0.00 | - | 16 | 56 |
| - | - | - | - | - | 138.00 | 2.86 | 0.00 | - | 26 | 106 |
| 8.15 | 0.00 | - | - | 6 | 139.00 | 3.15 | 0.00 | - | 1 | 72 |
| 10.88 | 0.00 | - | 1 | 52 | 140.00 | 3.42 | 0.00 | - | 23 | 396 |
| 8.12 | 0.00 | - | 9 | 23 | 141.00 | 3.00 | 0.00 | - | 4 | 73 |
| 8.70 | 0.00 | - | 2 | 26 | 142.00 | 4.11 | 0.00 | - | 1 | 86 |
| 7.35 | 0.00 | - | 114 | 139 | 143.00 | 4.52 | 0.00 | - | 6 | 143 |
| 6.90 | 0.00 | - | 12 | 185 | 144.00 | 5.05 | 0.00 | - | 19 | 52 |
| 6.15 | 0.00 | - | 54 | 588 | 145.00 | 5.45 | 0.00 | - | 154 | 568 |
| 5.65 | 0.00 | - | 54 | 252 | 146.00 | 6.10 | 0.00 | - | 220 | 260 |
| 5.20 | 0.00 | - | 82 | 282 | 147.00 | 6.50 | 0.00 | - | 45 | 164 |
| 4.69 | 0.00 | - | 49 | 159 | 148.00 | 7.00 | 0.00 | - | 43 | 197 |
| 4.40 | 0.00 | - | 16 | 46 | 149.00 | 6.75 | 0.00 | - | 55 | 68 |
| 4.00 | 0.00 | - | 26 | 557 | 150.00 | 8.10 | 0.00 | - | 8 | 221 |
| 3.15 | 0.00 | - | 45 | 121 | 152.50 | 12.10 | 0.00 | - | - | 1 |
| 2.40 | 0.00 | - | 24 | 1,046 | 155.00 | 11.82 | 0.00 | - | 1 | 142 |
| 1.74 | 0.00 | - | 13 | 80 | 157.50 | - | - | - | - | - |
| 1.33 | 0.00 | - | 13 | 367 | 160.00 | 15.95 | 0.00 | - | 4 | 8 |
| 1.19 | 0.00 | - | 4 | 39 | 162.50 | - | - | - | - | - |
| 0.93 | 0.00 | - | 9 | 569 | 165.00 | 20.77 | 0.00 | - | 4 | 4 |
| 0.65 | 0.00 | - | 12 | 87 | 167.50 | - | - | - | - | - |
| 0.36 | 0.00 | - | 3 | 87 | 170.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 8 | 34 | 175.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 39 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 81 | 185.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 1 | 200.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.