Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,296.97 -8.02 (-0.24%) Nikkei
38,739.42 -180.84 (-0.46%) Hang Seng
19,430.24 +53.71 (+0.28%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,677.20 -385.82 (-0.58%) CMC Crypto 200
1,378.68 -15.37 (-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:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00150000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 3.53 | 3.30 | 3.70 | -0.92 | -20.67% | 516 | 479 | 169.19% |
| TTWO240524C00150000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 4.00 | 3.85 | 4.10 | -1.10 | -21.57% | 402 | 120 | 65.48% |
| TTWO240531C00150000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 4.30 | 4.00 | 4.40 | -0.60 | -12.24% | 52 | 9 | 51.49% |
| TTWO240607C00150000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 4.17 | 4.20 | 4.95 | -0.40 | -8.75% | 35 | 11 | 46.44% |
| TTWO240614C00150000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 4.64 | 4.55 | 6.85 | -0.86 | -15.64% | 24 | 4 | 52.12% |
| TTWO240621C00150000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 5.10 | 4.95 | 5.15 | -0.90 | -15.00% | 419 | 1,249 | 37.40% |
| TTWO240628C00150000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 5.54 | 5.05 | 5.90 | -0.21 | -3.65% | 2 | 3 | 38.02% |
| TTWO240920C00150000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 9.88 | 9.85 | 10.10 | -0.54 | -5.18% | 25 | 490 | 34.38% |
| TTWO241220C00150000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 14.07 | 14.10 | 14.75 | -1.23 | -8.04% | 2 | 3 | 36.57% |
| TTWO250117C00150000 | 2024-05-15 2:33PM EDT | 2025-01-17 | 15.20 | 14.35 | 16.60 | -0.95 | -5.88% | 4 | 344 | 38.29% |
| TTWO250620C00150000 | 2024-05-09 1:24PM EDT | 2025-06-20 | 21.75 | 21.00 | 24.50 | 0.00 | - | 1 | 30 | 43.08% |
| TTWO260116C00150000 | 2024-05-16 3:53PM EDT | 2026-01-16 | 28.33 | 25.50 | 30.50 | +0.73 | +2.64% | 20 | 215 | 43.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00150000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 7.30 | 7.10 | 7.60 | +1.00 | +15.87% | 51 | 221 | 166.80% |
| TTWO240524P00150000 | 2024-05-16 3:29PM EDT | 2024-05-24 | 7.50 | 7.25 | 7.85 | -1.29 | -14.68% | 7 | 6 | 61.38% |
| TTWO240531P00150000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 7.52 | 7.40 | 8.45 | +0.02 | +0.27% | 5 | 4 | 52.62% |
| TTWO240607P00150000 | 2024-05-14 2:14PM EDT | 2024-06-07 | 8.80 | 7.60 | 8.40 | 0.00 | - | 1 | 14 | 43.09% |
| TTWO240614P00150000 | 2024-05-14 11:21AM EDT | 2024-06-14 | 9.03 | 6.95 | 8.75 | 0.00 | - | 5 | 1 | 39.71% |
| TTWO240621P00150000 | 2024-05-16 1:15PM EDT | 2024-06-21 | 8.59 | 8.20 | 8.45 | +0.94 | +12.29% | 49 | 1,400 | 33.97% |
| TTWO240920P00150000 | 2024-05-16 1:33PM EDT | 2024-09-20 | 11.50 | 11.20 | 11.45 | -1.15 | -9.09% | 11 | 321 | 26.91% |
| TTWO241220P00150000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 14.70 | 13.20 | 14.30 | 0.00 | - | 10 | 10 | 26.88% |
| TTWO250117P00150000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 14.50 | 13.55 | 14.75 | +0.25 | +1.75% | 1 | 449 | 26.25% |
| TTWO250620P00150000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 19.15 | 15.50 | 20.05 | 0.00 | - | 4 | 27 | 29.28% |
| TTWO260116P00150000 | 2024-05-13 12:08PM EDT | 2026-01-16 | 21.50 | 18.50 | 23.50 | 0.00 | - | 1 | 110 | 28.32% |
© 2024 Yahoo. All rights reserved.