Singapore markets close in 2 hours 18 minutes
Straits Times Index
3,295.17 -9.82 (-0.30%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,465.34 +88.81 (+0.46%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,831.45 -136.88 (-0.21%) CMC Crypto 200
1,379.24 +5.40 (+0.39%)
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:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00155000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 7,372 | 0 | 25.00% |
| TTWO240524C00155000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| TTWO240531C00155000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTWO240607C00155000 | 2024-05-16 3:49PM EDT | 2024-06-07 | 2.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TTWO240614C00155000 | 2024-05-16 2:19PM EDT | 2024-06-14 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240621C00155000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 3.13% |
| TTWO240628C00155000 | 2024-05-16 3:01PM EDT | 2024-06-28 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO240920C00155000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TTWO241220C00155000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250117C00155000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| TTWO250620C00155000 | 2024-05-07 9:32AM EDT | 2025-06-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTWO260116C00155000 | 2024-05-16 2:53PM EDT | 2026-01-16 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00155000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 11.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTWO240524P00155000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 11.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTWO240621P00155000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 11.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTWO240920P00155000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241220P00155000 | 2024-05-08 9:42AM EDT | 2024-12-20 | 16.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO250117P00155000 | 2024-05-15 12:03PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TTWO250620P00155000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 28.73% |
© 2024 Yahoo. All rights reserved.