Singapore markets close in 6 hours 16 minutes
Straits Times Index
3,296.84 -8.15 (-0.25%) Nikkei
38,775.83 -144.43 (-0.37%) Hang Seng
19,431.17 +54.64 (+0.28%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,390.38 -569.92 (-0.86%) CMC Crypto 200
1,372.90 -21.15 (-1.52%)
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:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00170000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.24 | -0.15 | -37.50% | 819 | 188 | 165.43% |
| TTWO240524C00170000 | 2024-05-16 3:31PM EDT | 2024-05-24 | 0.42 | 0.38 | 0.48 | -0.12 | -22.22% | 47 | 3 | 67.04% |
| TTWO240614C00170000 | 2024-05-16 2:29PM EDT | 2024-06-14 | 0.61 | 0.61 | 2.79 | -0.02 | -3.17% | 1 | 60 | 51.05% |
| TTWO240621C00170000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 0.87 | 0.71 | 0.87 | +0.08 | +10.13% | 108 | 3,492 | 37.55% |
| TTWO240920C00170000 | 2024-05-16 2:54PM EDT | 2024-09-20 | 3.45 | 3.25 | 3.70 | -0.26 | -7.01% | 11 | 228 | 32.57% |
| TTWO241220C00170000 | 2024-05-16 12:27PM EDT | 2024-12-20 | 6.70 | 6.55 | 8.15 | +0.50 | +8.06% | 1 | 5 | 36.26% |
| TTWO250117C00170000 | 2024-05-16 10:11AM EDT | 2025-01-17 | 7.88 | 5.75 | 7.90 | +0.23 | +3.01% | 1 | 728 | 33.57% |
| TTWO250620C00170000 | 2024-05-07 12:42PM EDT | 2025-06-20 | 15.05 | 12.75 | 15.65 | 0.00 | - | 5 | 194 | 39.54% |
| TTWO260116C00170000 | 2024-05-14 12:42PM EDT | 2026-01-16 | 19.40 | 18.65 | 22.00 | 0.00 | - | 2 | 77 | 40.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00170000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 22.85 | 22.35 | 27.00 | 0.00 | - | 6 | 305 | 56.79% |
| TTWO240920P00170000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 24.75 | 23.30 | 28.00 | 0.00 | - | 1 | 45 | 33.98% |
| TTWO250117P00170000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 32.33 | 25.00 | 28.10 | 0.00 | - | 15 | 172 | 24.68% |
| TTWO250620P00170000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 19.90 | 31.10 | 32.75 | 0.00 | - | - | 2 | 28.00% |
| TTWO260116P00170000 | 2024-05-15 2:29PM EDT | 2026-01-16 | 31.50 | 29.50 | 34.25 | 0.00 | - | 1 | 80 | 24.80% |
© 2024 Yahoo. All rights reserved.