
TakeTwo Interactive Software Inc (TTWO)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
167.50 | 26.40 | 29.60 | 0.00 | 28.00 | 0.00 | 0.00 % | 0 | 0 | - |
170.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
172.50 | 21.80 | 25.00 | 0.00 | 23.40 | 0.00 | 0.00 % | 0 | 0 | - |
175.00 | 19.70 | 22.80 | 40.50 | 21.25 | 0.00 | 0.00 % | 0 | 1 | - |
177.50 | 17.60 | 20.50 | 0.00 | 19.05 | 0.00 | 0.00 % | 0 | 0 | - |
180.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
182.50 | 13.50 | 16.40 | 20.50 | 14.95 | 0.00 | 0.00 % | 1 | 0 | 4/04/2025 |
185.00 | 10.40 | 14.20 | 14.62 | 12.30 | 0.00 | 0.00 % | 1 | 0 | 4/04/2025 |
187.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
190.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
192.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
195.00 | 5.30 | 7.20 | 13.45 | 6.25 | 0.00 | 0.00 % | 0 | 1 | - |
197.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
200.00 | 3.20 | 4.90 | 5.18 | 4.05 | -4.62 | -47.14 % | 7 | 3 | 4/04/2025 |
202.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
205.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
207.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
210.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
212.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
167.50 | 0.10 | 1.10 | 0.13 | 0.60 | 0.00 | 0.00 % | 0 | 0 | - |
170.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
172.50 | 0.35 | 1.60 | 1.50 | 0.975 | 1.35 | 900.00 % | 1 | 3 | 4/04/2025 |
175.00 | 0.25 | 2.05 | 0.34 | 1.15 | 0.00 | 0.00 % | 0 | 8 | - |
177.50 | 0.55 | 1.90 | 1.03 | 1.225 | 0.84 | 442.11 % | 65 | 4 | 4/04/2025 |
180.00 | 0.65 | 2.45 | 1.70 | 1.55 | 1.52 | 844.44 % | 233 | 16 | 4/04/2025 |
182.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
185.00 | 1.70 | 2.95 | 1.91 | 2.325 | 1.73 | 961.11 % | 2 | 24 | 4/04/2025 |
187.50 | 2.60 | 3.60 | 2.97 | 3.10 | 2.66 | 858.06 % | 200 | 4 | 4/04/2025 |
190.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
192.50 | 4.40 | 5.40 | 4.44 | 4.90 | 3.84 | 640.00 % | 30 | 8 | 4/04/2025 |
195.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
197.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
202.50 | 9.00 | 11.20 | 9.06 | 10.10 | 8.60 | 1,869.57 % | 18 | 43 | 4/04/2025 |
205.00 | 10.70 | 13.30 | 10.46 | 12.00 | 8.16 | 354.78 % | 38 | 266 | 4/04/2025 |
207.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
210.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
212.50 | 16.30 | 19.30 | 5.10 | 17.80 | 0.00 | 0.00 % | 0 | 56 | - |
215.00 | 18.60 | 21.30 | 16.80 | 19.95 | 11.10 | 194.74 % | 1 | 16 | 4/04/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.