Singapore markets close in 2 hours 5 minutes
Straits Times Index
3,308.34 -16.19 (-0.49%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
18,039.53 -73.10 (-0.40%) FTSE 100
8,163.67 -51.81 (-0.63%) Bitcoin USD
66,948.03 -592.12 (-0.88%) CMC Crypto 200
1,423.88 +6.01 (+0.42%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 141.74% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 41.41% |
| TTWO250117C00070000 | 2024-05-21 9:31AM EDT | 70.00 | 84.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO250117C00085000 | 2024-06-06 10:21AM EDT | 85.00 | 85.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250117C00090000 | 2024-06-07 11:33AM EDT | 90.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00095000 | 2024-06-03 12:40PM EDT | 95.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00100000 | 2024-06-10 2:55PM EDT | 100.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00105000 | 2024-05-01 3:41PM EDT | 105.00 | 45.45 | 58.15 | 61.85 | 0.00 | - | 5 | 22 | 64.21% |
| TTWO250117C00110000 | 2024-05-29 3:37PM EDT | 110.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00115000 | 2024-05-17 2:43PM EDT | 115.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO250117C00120000 | 2024-05-16 11:52AM EDT | 120.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250117C00125000 | 2024-06-04 12:42PM EDT | 125.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250117C00130000 | 2024-06-06 3:05PM EDT | 130.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250117C00135000 | 2024-06-06 12:38PM EDT | 135.00 | 38.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00140000 | 2024-06-04 10:40AM EDT | 140.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO250117C00145000 | 2024-06-07 2:36PM EDT | 145.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00150000 | 2024-06-11 3:45PM EDT | 150.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO250117C00155000 | 2024-06-10 1:29PM EDT | 155.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTWO250117C00160000 | 2024-06-10 10:01AM EDT | 160.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TTWO250117C00165000 | 2024-06-10 3:20PM EDT | 165.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTWO250117C00170000 | 2024-06-13 10:05AM EDT | 170.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTWO250117C00175000 | 2024-06-13 12:11PM EDT | 175.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250117C00180000 | 2024-06-13 3:59PM EDT | 180.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TTWO250117C00185000 | 2024-06-13 3:56PM EDT | 185.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250117C00190000 | 2024-06-13 2:40PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250117C00195000 | 2024-06-04 12:01PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTWO250117C00200000 | 2024-06-13 3:56PM EDT | 200.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250117C00210000 | 2024-06-13 10:06AM EDT | 210.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO250117C00220000 | 2024-06-13 2:31PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO250117C00230000 | 2024-06-12 3:22PM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117C00240000 | 2024-06-05 3:15PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO250117C00250000 | 2024-06-12 10:25AM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-06-12 10:31AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 61.04% |
| TTWO250117P00060000 | 2024-03-25 12:15PM EDT | 60.00 | 0.24 | 0.11 | 0.95 | 0.00 | - | 9 | 36 | 65.75% |
| TTWO250117P00065000 | 2024-06-05 9:45AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO250117P00070000 | 2024-04-29 2:58PM EDT | 70.00 | 0.52 | 0.07 | 2.10 | 0.00 | - | 2 | 18 | 64.21% |
| TTWO250117P00075000 | 2024-04-29 2:55PM EDT | 75.00 | 0.66 | 0.10 | 1.49 | 0.00 | - | 2 | 40 | 55.81% |
| TTWO250117P00080000 | 2024-05-01 12:58PM EDT | 80.00 | 0.44 | 0.11 | 0.80 | 0.00 | - | 2 | 335 | 51.56% |
| TTWO250117P00085000 | 2024-03-25 12:44PM EDT | 85.00 | 1.05 | 0.80 | 1.42 | 0.00 | - | 1 | 112 | 50.85% |
| TTWO250117P00090000 | 2024-06-06 11:27AM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO250117P00095000 | 2024-05-24 10:55AM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117P00100000 | 2024-05-22 9:34AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117P00105000 | 2024-05-14 1:50PM EDT | 105.00 | 2.22 | 0.47 | 1.17 | 0.00 | - | 16 | 2,091 | 36.27% |
| TTWO250117P00110000 | 2024-06-13 3:15PM EDT | 110.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117P00115000 | 2024-05-30 12:40PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250117P00120000 | 2024-06-10 12:57PM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250117P00125000 | 2024-06-07 2:49PM EDT | 125.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TTWO250117P00130000 | 2024-06-05 9:51AM EDT | 130.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250117P00135000 | 2024-06-13 10:07AM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250117P00140000 | 2024-06-07 3:13PM EDT | 140.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250117P00145000 | 2024-06-13 10:10AM EDT | 145.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250117P00150000 | 2024-06-11 10:50AM EDT | 150.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TTWO250117P00155000 | 2024-06-13 10:12AM EDT | 155.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO250117P00160000 | 2024-06-12 9:33AM EDT | 160.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00165000 | 2024-06-05 12:56PM EDT | 165.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00170000 | 2024-06-11 11:00AM EDT | 170.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250117P00175000 | 2024-06-05 1:43PM EDT | 175.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 180.00 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 48.69% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 185.00 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 50.20% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 51.17% |
| TTWO250117P00195000 | 2024-06-03 3:31PM EDT | 195.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 57.30 | 60.95 | 0.00 | - | 5 | 0 | 62.32% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 60.49% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 64.69% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 68.63% |
© 2024 Yahoo. All rights reserved.