
TakeTwo Interactive Software Inc (TTWO)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
182.50 | 24.15 | 27.40 | 0.00 | 25.775 | 0.00 | 0.00 % | 0 | 0 | - |
185.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
187.50 | 19.25 | 22.00 | 0.00 | 20.625 | 0.00 | 0.00 % | 0 | 0 | - |
190.00 | 16.95 | 19.30 | 21.41 | 18.125 | 0.00 | 0.00 % | 0 | 7 | - |
192.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
195.00 | 11.75 | 14.35 | 19.62 | 13.05 | 0.00 | 0.00 % | 0 | 12 | - |
197.50 | 9.30 | 11.90 | 9.40 | 10.60 | 0.00 | 0.00 % | 0 | 1 | - |
200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
202.50 | 5.45 | 6.35 | 3.61 | 5.90 | 0.00 | 0.00 % | 0 | 2 | - |
205.00 | 2.82 | 4.00 | 4.10 | 3.41 | 0.35 | 9.33 % | 2 | 24 | 3/06/2025 |
207.50 | 1.86 | 2.46 | 2.34 | 2.16 | -2.39 | -50.53 % | 7 | 27 | 3/06/2025 |
210.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
212.50 | 0.40 | 0.55 | 0.55 | 0.475 | -2.87 | -83.92 % | 12 | 92 | 3/06/2025 |
215.00 | 0.06 | 0.51 | 0.13 | 0.285 | -1.64 | -92.66 % | 68 | 227 | 3/06/2025 |
217.50 | 0.02 | 1.27 | 0.20 | 0.645 | -1.05 | -84.00 % | 34 | 86 | 3/06/2025 |
220.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
222.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
227.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
230.00 | 0.17 | 1.27 | 0.17 | 0.72 | 0.00 | 0.00 % | 0 | 950 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
182.50 | 0.00 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
185.00 | 0.17 | 0.27 | 0.17 | 0.22 | 0.00 | 0.00 % | 0 | 34 | - |
187.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
190.00 | 0.17 | 2.18 | 0.17 | 1.175 | 0.00 | 0.00 % | 0 | 15 | - |
192.50 | 0.01 | 0.43 | 0.40 | 0.22 | 0.00 | 0.00 % | 0 | 4 | - |
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 | 0.19 | 0.35 | 0.22 | 0.27 | -0.06 | -21.43 % | 5 | 4,005 | 3/06/2025 |
202.50 | 0.36 | 0.95 | 0.40 | 0.655 | 0.21 | 110.53 % | 8 | 66 | 3/06/2025 |
205.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
207.50 | 1.25 | 2.80 | 1.32 | 2.025 | 0.91 | 221.95 % | 16 | 59 | 3/06/2025 |
210.00 | 1.99 | 3.55 | 3.25 | 2.77 | 2.43 | 296.34 % | 9 | 55 | 3/06/2025 |
212.50 | 4.80 | 5.35 | 1.41 | 5.075 | 0.00 | 0.00 % | 0 | 26 | - |
215.00 | 5.90 | 7.70 | 4.25 | 6.80 | 1.95 | 84.78 % | 6 | 95 | 3/06/2025 |
217.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 10.80 | 13.40 | 8.65 | 12.10 | 0.00 | 0.00 % | 0 | 8 | - |
222.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 15.80 | 18.25 | 10.53 | 17.025 | 0.00 | 0.00 % | 0 | 6 | - |
227.50 | 18.30 | 20.70 | 0.00 | 19.50 | 0.00 | 0.00 % | 0 | 0 | - |
230.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.