Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,084.31 +11.32 (+0.37%) Nikkei
33,474.43 -12.46 (-0.04%) Hang Seng
16,925.85 -117.03 (-0.69%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
38,197.84 +208.59 (+0.55%) CMC Crypto 200
792.77 +9.12 (+1.16%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201C00115000 | 2023-11-10 10:19AM EST | 115.00 | 32.20 | 42.55 | 43.75 | 0.00 | - | - | 1 | 371.09% |
| TTWO231201C00120000 | 2023-11-10 9:49AM EST | 120.00 | 27.75 | 37.45 | 38.70 | 0.00 | - | - | 1 | 323.44% |
| TTWO231201C00122000 | 2023-11-15 11:40AM EST | 122.00 | 33.85 | 35.70 | 36.45 | 0.00 | - | - | 1 | 269.14% |
| TTWO231201C00124000 | 2023-11-15 11:40AM EST | 124.00 | 31.85 | 33.75 | 34.85 | 0.00 | - | - | 3 | 220.31% |
| TTWO231201C00126000 | 2023-11-09 9:31AM EST | 126.00 | 20.75 | 31.45 | 32.50 | 0.00 | - | - | 1 | 249.02% |
| TTWO231201C00129000 | 2023-11-15 11:31AM EST | 129.00 | 26.80 | 28.85 | 29.60 | 0.00 | - | 1 | 5 | 157.81% |
| TTWO231201C00130000 | 2023-11-17 2:26PM EST | 130.00 | 24.35 | 27.35 | 28.50 | 0.00 | - | 1 | 6 | 220.31% |
| TTWO231201C00134000 | 2023-10-27 8:59AM EST | 134.00 | 7.35 | 22.05 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO231201C00135000 | 2023-11-10 10:13AM EST | 135.00 | 12.05 | 22.45 | 23.65 | 0.00 | - | 1 | 3 | 201.76% |
| TTWO231201C00136000 | 2023-11-28 1:57PM EST | 136.00 | 21.40 | 21.60 | 22.50 | 0.00 | - | 1 | 2 | 177.93% |
| TTWO231201C00140000 | 2023-11-14 3:57PM EST | 140.00 | 13.91 | 17.90 | 18.50 | 0.00 | - | 1 | 4 | 50.00% |
| TTWO231201C00141000 | 2023-11-14 2:48PM EST | 141.00 | 13.91 | 16.85 | 17.40 | 0.00 | - | 2 | 2 | 131.25% |
| TTWO231201C00142000 | 2023-11-27 10:01AM EST | 142.00 | 15.30 | 15.50 | 16.90 | 0.00 | - | 1 | 8 | 50.00% |
| TTWO231201C00143000 | 2023-11-13 9:36AM EST | 143.00 | 6.85 | 15.00 | 15.45 | 0.00 | - | 1 | 9 | 84.38% |
| TTWO231201C00144000 | 2023-11-10 11:47AM EST | 144.00 | 5.75 | 13.40 | 14.50 | 0.00 | - | 5 | 5 | 121.88% |
| TTWO231201C00145000 | 2023-11-15 10:09AM EST | 145.00 | 11.20 | 12.45 | 13.55 | 0.00 | - | 9 | 81 | 119.34% |
| TTWO231201C00146000 | 2023-11-09 11:37AM EST | 146.00 | 5.40 | 11.40 | 12.55 | 0.00 | - | - | 33 | 112.11% |
| TTWO231201C00147000 | 2023-11-29 12:19PM EST | 147.00 | 10.00 | 10.75 | 11.75 | 0.00 | - | 2 | 1,263 | 70.70% |
| TTWO231201C00148000 | 2023-11-27 1:07PM EST | 148.00 | 9.50 | 9.90 | 10.75 | 0.00 | - | 2 | 17 | 76.95% |
| TTWO231201C00149000 | 2023-11-28 1:54PM EST | 149.00 | 8.64 | 8.65 | 9.40 | 0.00 | - | 4 | 32 | 78.13% |
| TTWO231201C00150000 | 2023-11-30 11:25AM EST | 150.00 | 7.45 | 7.75 | 8.40 | -0.17 | -2.23% | 1 | 57 | 71.39% |
| TTWO231201C00152500 | 2023-11-29 12:27PM EST | 152.50 | 5.42 | 5.05 | 6.15 | 0.00 | - | 1 | 42 | 68.85% |
| TTWO231201C00155000 | 2023-11-30 9:57AM EST | 155.00 | 3.41 | 3.05 | 3.50 | +0.44 | +14.81% | 2 | 167 | 40.72% |
| TTWO231201C00157500 | 2023-11-30 3:28PM EST | 157.50 | 0.61 | 1.04 | 1.38 | -0.64 | -51.20% | 78 | 304 | 30.08% |
| TTWO231201C00160000 | 2023-11-30 3:59PM EST | 160.00 | 0.22 | 0.20 | 0.31 | -0.14 | -38.89% | 96 | 489 | 28.61% |
| TTWO231201C00162500 | 2023-11-30 3:50PM EST | 162.50 | 0.07 | 0.04 | 0.13 | -0.03 | -30.00% | 49 | 481 | 37.89% |
| TTWO231201C00165000 | 2023-11-30 1:28PM EST | 165.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 2 | 317 | 51.37% |
| TTWO231201C00167500 | 2023-11-29 12:12PM EST | 167.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 28 | 62.11% |
| TTWO231201C00170000 | 2023-11-29 12:01PM EST | 170.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 74.22% |
| TTWO231201C00172500 | 2023-11-21 11:14AM EST | 172.50 | 0.33 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 86.33% |
| TTWO231201C00175000 | 2023-11-21 11:42AM EST | 175.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 98.05% |
| TTWO231201C00180000 | 2023-11-09 9:30AM EST | 180.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | - | 21 | 120.70% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201P00085000 | 2023-10-13 1:29PM EST | 85.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 2 | 535.16% |
| TTWO231201P00090000 | 2023-10-13 1:29PM EST | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 564.06% |
| TTWO231201P00105000 | 2023-11-03 10:04AM EST | 105.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 338.28% |
| TTWO231201P00110000 | 2023-11-13 12:47PM EST | 110.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 303.91% |
| TTWO231201P00115000 | 2023-11-17 11:52AM EST | 115.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 6 | 270.31% |
| TTWO231201P00120000 | 2023-11-21 11:16AM EST | 120.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1,564 | 238.28% |
| TTWO231201P00122000 | 2023-11-20 3:23PM EST | 122.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 6 | 225.78% |
| TTWO231201P00124000 | 2023-11-20 3:22PM EST | 124.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 6 | 213.28% |
| TTWO231201P00125000 | 2023-11-08 11:24AM EST | 125.00 | 0.41 | 0.00 | 0.16 | 0.00 | - | 8 | 807 | 207.03% |
| TTWO231201P00127000 | 2023-11-08 12:13PM EST | 127.00 | 0.56 | 0.00 | 0.16 | 0.00 | - | - | 1 | 194.53% |
| TTWO231201P00128000 | 2023-11-29 3:53PM EST | 128.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 188.67% |
| TTWO231201P00129000 | 2023-11-21 11:15AM EST | 129.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 182.81% |
| TTWO231201P00130000 | 2023-11-09 9:46AM EST | 130.00 | 0.35 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 176.56% |
| TTWO231201P00131000 | 2023-10-30 10:55AM EST | 131.00 | 6.50 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 191.02% |
| TTWO231201P00132000 | 2023-10-23 11:40AM EST | 132.00 | 3.82 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 215.63% |
| TTWO231201P00133000 | 2023-11-27 10:52AM EST | 133.00 | 0.75 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 158.59% |
| TTWO231201P00134000 | 2023-11-10 10:12AM EST | 134.00 | 0.40 | 0.00 | 0.16 | 0.00 | - | - | 3 | 152.73% |
| TTWO231201P00135000 | 2023-11-29 12:58PM EST | 135.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 8 | 146.88% |
| TTWO231201P00136000 | 2023-11-09 9:30AM EST | 136.00 | 0.62 | 0.00 | 0.82 | 0.00 | - | 1 | 1 | 190.23% |
| TTWO231201P00137000 | 2023-11-15 9:30AM EST | 137.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 20 | 20 | 135.16% |
| TTWO231201P00138000 | 2023-11-16 12:56PM EST | 138.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 110.16% |
| TTWO231201P00139000 | 2023-11-13 12:42PM EST | 139.00 | 0.37 | 0.00 | 1.15 | 0.00 | - | 9 | 9 | 182.62% |
| TTWO231201P00140000 | 2023-11-17 12:35PM EST | 140.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 93.75% |
| TTWO231201P00141000 | 2023-11-30 1:28PM EST | 141.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 2 | 18 | 105.47% |
| TTWO231201P00142000 | 2023-11-08 9:34AM EST | 142.00 | 4.65 | 0.00 | 0.13 | 0.00 | - | - | 2 | 102.34% |
| TTWO231201P00143000 | 2023-11-09 9:47AM EST | 143.00 | 2.21 | 0.00 | 0.13 | 0.00 | - | - | 3 | 96.48% |
| TTWO231201P00144000 | 2023-11-13 9:40AM EST | 144.00 | 0.04 | 0.00 | 0.13 | -1.52 | -97.44% | 4 | 1,253 | 91.02% |
| TTWO231201P00145000 | 2023-11-27 11:36AM EST | 145.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 326 | 88.28% |
| TTWO231201P00146000 | 2023-11-29 3:31PM EST | 146.00 | 0.63 | 0.00 | 0.16 | 0.00 | - | 1 | 39 | 82.42% |
| TTWO231201P00147000 | 2023-11-22 3:10PM EST | 147.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 76.56% |
| TTWO231201P00148000 | 2023-11-20 9:30AM EST | 148.00 | 0.60 | 0.00 | 0.13 | 0.00 | - | 10 | 23 | 67.97% |
| TTWO231201P00149000 | 2023-11-24 11:55AM EST | 149.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 4 | 21 | 56.25% |
| TTWO231201P00150000 | 2023-11-30 3:39PM EST | 150.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 3 | 384 | 49.61% |
| TTWO231201P00152500 | 2023-11-29 3:57PM EST | 152.50 | 0.06 | 0.00 | 0.05 | -0.12 | -66.67% | 1 | 640 | 39.65% |
| TTWO231201P00155000 | 2023-11-29 3:58PM EST | 155.00 | 0.52 | 0.06 | 0.16 | 0.00 | - | 30 | 241 | 33.20% |
| TTWO231201P00157500 | 2023-11-30 3:59PM EST | 157.50 | 0.65 | 0.43 | 0.61 | -0.44 | -40.37% | 31 | 89 | 27.83% |
| TTWO231201P00160000 | 2023-11-29 9:36AM EST | 160.00 | 2.80 | 1.84 | 2.25 | 0.00 | - | 1 | 4 | 33.99% |
| TTWO231201P00167500 | 2023-11-20 10:43AM EST | 167.50 | 12.15 | 8.65 | 9.55 | 0.00 | - | - | 1 | 78.52% |
| TTWO231201P00177500 | 2023-11-22 10:50AM EST | 177.50 | 20.10 | 18.65 | 19.60 | 0.00 | - | - | 0 | 139.45% |
| TTWO231201P00180000 | 2023-11-24 10:39AM EST | 180.00 | 24.15 | 21.25 | 22.65 | 0.00 | - | 3 | 0 | 133.59% |
© 2023 Yahoo. All rights reserved.