Singapore markets close in 5 hours 4 minutes
Straits Times Index
3,298.02 -6.97 (-0.21%) Nikkei
38,745.29 -174.97 (-0.45%) Hang Seng
19,426.81 +50.28 (+0.26%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,677.20 -385.82 (-0.58%) CMC Crypto 200
1,378.68 -15.36 (-1.10%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00135000 | 2024-05-16 3:36PM EDT | 2024-05-17 | 12.12 | 11.90 | 13.10 | +1.62 | +15.43% | 5 | 16 | 176.66% |
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 11.06 | 12.75 | 14.15 | 0.00 | - | - | 3 | 56.84% |
| TTWO240621C00135000 | 2024-05-16 3:37PM EDT | 2024-06-21 | 13.86 | 13.80 | 14.40 | -0.69 | -4.74% | 4 | 116 | 43.27% |
| TTWO240920C00135000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 18.77 | 18.30 | 19.75 | -0.28 | -1.47% | 1 | 10 | 40.91% |
| TTWO241220C00135000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 23.65 | 22.55 | 23.25 | 0.00 | - | 2 | 2 | 39.73% |
| TTWO250117C00135000 | 2024-05-14 12:57PM EDT | 2025-01-17 | 23.65 | 23.05 | 25.20 | 0.00 | - | 1 | 951 | 41.82% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 31.00 | 28.35 | 30.05 | 0.00 | - | 2 | 34 | 41.40% |
| TTWO260116C00135000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 34.50 | 34.30 | 37.70 | 0.00 | - | 1 | 7 | 44.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00135000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 1.10 | 0.59 | 1.15 | -0.05 | -4.35% | 684 | 1,940 | 147.75% |
| TTWO240524P00135000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.58 | 1.50 | 1.57 | +0.07 | +4.64% | 247 | 102 | 64.45% |
| TTWO240531P00135000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 1.81 | 1.61 | 2.52 | -0.63 | -25.82% | 26 | 21 | 53.37% |
| TTWO240621P00135000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.30 | 2.16 | 2.30 | +0.19 | +9.00% | 57 | 1,052 | 36.18% |
| TTWO240920P00135000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 4.85 | 4.85 | 5.20 | +0.05 | +1.04% | 2 | 149 | 29.55% |
| TTWO241220P00135000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 7.20 | 6.65 | 7.90 | 0.00 | - | 7 | 12 | 29.34% |
| TTWO250117P00135000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 8.53 | 7.25 | 9.45 | 0.00 | - | 3 | 1,438 | 31.20% |
| TTWO250620P00135000 | 2024-05-08 10:44AM EDT | 2025-06-20 | 12.10 | 9.95 | 14.00 | 0.00 | - | 1 | 575 | 32.61% |
| TTWO260116P00135000 | 2024-05-16 1:12PM EDT | 2026-01-16 | 14.45 | 12.00 | 17.00 | 0.00 | - | 1 | 9 | 30.72% |
© 2024 Yahoo. All rights reserved.