Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,209.00 +190.43 (+0.83%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203C00098000 | 2022-12-23 10:14AM EST | 98.00 | 6.10 | 8.95 | 9.50 | 0.00 | - | 5 | 5 | 0.00% |
| TTWO230203C00099000 | 2022-12-28 2:05PM EST | 99.00 | 5.10 | 14.75 | 15.95 | 0.00 | - | - | 25 | 56.64% |
| TTWO230203C00100000 | 2023-01-25 12:26PM EST | 100.00 | 11.32 | 14.05 | 14.95 | 0.00 | - | 1 | 23 | 65.92% |
| TTWO230203C00101000 | 2023-01-13 2:11PM EST | 101.00 | 5.80 | 13.05 | 13.95 | 0.00 | - | 3 | 34 | 61.91% |
| TTWO230203C00102000 | 2023-01-13 2:11PM EST | 102.00 | 5.05 | 12.15 | 13.05 | 0.00 | - | 3 | 36 | 63.28% |
| TTWO230203C00103000 | 2023-01-20 3:47PM EST | 103.00 | 4.90 | 11.10 | 12.00 | 0.00 | - | 1 | 64 | 56.64% |
| TTWO230203C00104000 | 2023-01-12 1:33PM EST | 104.00 | 3.65 | 10.10 | 11.05 | 0.00 | - | 4 | 28 | 53.71% |
| TTWO230203C00105000 | 2023-01-27 9:41AM EST | 105.00 | 9.02 | 9.30 | 10.15 | +2.25 | +33.23% | 1 | 23 | 55.47% |
| TTWO230203C00106000 | 2023-01-27 3:58PM EST | 106.00 | 8.55 | 8.20 | 9.15 | +2.55 | +42.50% | 8 | 46 | 63.77% |
| TTWO230203C00107000 | 2023-01-25 10:51AM EST | 107.00 | 4.26 | 7.40 | 8.00 | 0.00 | - | 5 | 74 | 54.54% |
| TTWO230203C00108000 | 2023-01-27 12:21PM EST | 108.00 | 7.29 | 6.55 | 7.05 | +2.96 | +68.36% | 14 | 77 | 50.78% |
| TTWO230203C00109000 | 2023-01-27 3:43PM EST | 109.00 | 6.45 | 5.60 | 6.15 | +2.67 | +70.63% | 2 | 66 | 47.95% |
| TTWO230203C00110000 | 2023-01-27 2:12PM EST | 110.00 | 5.15 | 4.80 | 5.25 | +2.10 | +68.85% | 12 | 51 | 44.68% |
| TTWO230203C00111000 | 2023-01-27 2:50PM EST | 111.00 | 4.45 | 4.15 | 4.50 | +2.09 | +88.56% | 19 | 212 | 43.90% |
| TTWO230203C00112000 | 2023-01-27 2:49PM EST | 112.00 | 3.70 | 3.45 | 3.80 | +1.55 | +72.09% | 5 | 53 | 43.14% |
| TTWO230203C00113000 | 2023-01-27 3:54PM EST | 113.00 | 2.99 | 2.84 | 3.05 | +1.31 | +77.98% | 7 | 45 | 40.53% |
| TTWO230203C00114000 | 2023-01-27 3:54PM EST | 114.00 | 2.39 | 2.27 | 2.49 | +1.04 | +77.04% | 10 | 227 | 40.21% |
| TTWO230203C00115000 | 2023-01-27 3:50PM EST | 115.00 | 2.05 | 1.80 | 1.94 | +1.10 | +115.79% | 26 | 86 | 38.92% |
| TTWO230203C00116000 | 2023-01-27 3:01PM EST | 116.00 | 1.57 | 1.36 | 1.52 | +0.80 | +103.90% | 18 | 19 | 38.67% |
| TTWO230203C00117000 | 2023-01-27 10:55AM EST | 117.00 | 0.95 | 1.01 | 1.18 | +0.40 | +72.73% | 147 | 25 | 38.67% |
| TTWO230203C00118000 | 2023-01-27 3:06PM EST | 118.00 | 0.94 | 0.75 | 0.89 | +0.29 | +44.62% | 14 | 8 | 38.48% |
| TTWO230203C00119000 | 2023-01-27 2:21PM EST | 119.00 | 0.54 | 0.54 | 0.70 | +0.26 | +92.86% | 4 | 27 | 39.26% |
| TTWO230203C00120000 | 2023-01-27 3:15PM EST | 120.00 | 0.50 | 0.38 | 0.53 | +0.26 | +108.33% | 113 | 207 | 39.55% |
| TTWO230203C00125000 | 2023-01-27 10:55AM EST | 125.00 | 0.16 | 0.02 | 0.22 | -0.06 | -27.27% | 2 | 11 | 47.17% |
| TTWO230203C00130000 | 2023-01-18 2:28PM EST | 130.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 2 | 5 | 52.34% |
| TTWO230203C00135000 | 2023-01-18 12:37PM EST | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 51.56% |
| TTWO230203C00145000 | 2023-01-04 1:12PM EST | 145.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 87.89% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203P00070000 | 2023-01-04 1:04PM EST | 70.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 1 | 171.88% |
| TTWO230203P00085000 | 2022-12-27 3:49PM EST | 85.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TTWO230203P00087000 | 2022-12-29 12:24PM EST | 87.00 | 0.75 | 0.00 | 0.18 | 0.00 | - | - | 2 | 102.34% |
| TTWO230203P00088000 | 2023-01-24 3:05PM EST | 88.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 98.63% |
| TTWO230203P00090000 | 2023-01-25 9:50AM EST | 90.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 3 | 58 | 91.99% |
| TTWO230203P00091000 | 2022-12-28 10:18AM EST | 91.00 | 1.86 | 0.00 | 0.19 | 0.00 | - | - | 1 | 88.28% |
| TTWO230203P00092000 | 2023-01-25 9:50AM EST | 92.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 3 | 3 | 84.77% |
| TTWO230203P00093000 | 2023-01-11 3:38PM EST | 93.00 | 0.62 | 0.00 | 0.19 | 0.00 | - | - | 4 | 81.05% |
| TTWO230203P00094000 | 2023-01-10 3:05PM EST | 94.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 64.06% |
| TTWO230203P00095000 | 2023-01-27 11:24AM EST | 95.00 | 0.04 | 0.00 | 0.07 | -0.10 | -71.43% | 5 | 30 | 63.67% |
| TTWO230203P00096000 | 2023-01-23 1:00PM EST | 96.00 | 0.12 | 0.00 | 0.21 | +0.02 | +20.00% | 2 | 49 | 71.48% |
| TTWO230203P00097000 | 2023-01-20 1:31PM EST | 97.00 | 0.40 | 0.00 | 0.22 | 0.00 | - | 3 | 37 | 68.36% |
| TTWO230203P00098000 | 2023-01-24 3:05PM EST | 98.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 6 | 100 | 65.23% |
| TTWO230203P00099000 | 2023-01-26 11:41AM EST | 99.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 1 | 153 | 62.50% |
| TTWO230203P00100000 | 2023-01-27 12:24PM EST | 100.00 | 0.07 | 0.01 | 0.07 | -0.12 | -63.16% | 5 | 113 | 53.32% |
| TTWO230203P00101000 | 2023-01-23 12:08PM EST | 101.00 | 0.44 | 0.03 | 0.27 | 0.00 | - | 10 | 85 | 57.23% |
| TTWO230203P00102000 | 2023-01-24 12:00PM EST | 102.00 | 0.45 | 0.01 | 0.28 | 0.00 | - | 2 | 45 | 53.13% |
| TTWO230203P00103000 | 2023-01-27 1:46PM EST | 103.00 | 0.08 | 0.05 | 0.18 | -0.43 | -84.31% | 185 | 53 | 51.66% |
| TTWO230203P00104000 | 2023-01-27 12:24PM EST | 104.00 | 0.12 | 0.08 | 0.16 | -0.34 | -73.91% | 5 | 63 | 46.68% |
| TTWO230203P00105000 | 2023-01-27 11:55AM EST | 105.00 | 0.22 | 0.14 | 0.20 | -0.69 | -75.82% | 6 | 83 | 45.02% |
| TTWO230203P00106000 | 2023-01-27 1:01PM EST | 106.00 | 0.17 | 0.18 | 0.31 | -0.98 | -85.22% | 1 | 26 | 45.95% |
| TTWO230203P00107000 | 2023-01-23 3:53PM EST | 107.00 | 1.38 | 0.24 | 0.33 | 0.00 | - | 10 | 27 | 42.38% |
| TTWO230203P00108000 | 2023-01-27 11:36AM EST | 108.00 | 0.40 | 0.33 | 0.48 | -0.66 | -62.26% | 1 | 21 | 42.82% |
| TTWO230203P00109000 | 2023-01-27 3:49PM EST | 109.00 | 0.45 | 0.46 | 0.61 | -1.00 | -68.97% | 10 | 33 | 41.55% |
| TTWO230203P00110000 | 2023-01-27 10:27AM EST | 110.00 | 0.72 | 0.61 | 0.80 | -0.78 | -52.00% | 2 | 49 | 40.87% |
© 2023 Yahoo. All rights reserved.
