Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
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:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240816C00145000 | 2024-07-22 12:42PM EDT | 2024-08-16 | 8.75 | 9.60 | 9.95 | 0.00 | - | 12 | 66 | 47.29% |
| TTWO240920C00145000 | 2024-07-26 11:38AM EDT | 2024-09-20 | 10.80 | 11.45 | 11.75 | -1.10 | -9.24% | 1 | 149 | 37.13% |
| TTWO241220C00145000 | 2024-07-11 9:35AM EDT | 2024-12-20 | 17.50 | 16.45 | 17.95 | 0.00 | - | 2 | 17 | 39.91% |
| TTWO250117C00145000 | 2024-07-18 2:54PM EDT | 2025-01-17 | 17.30 | 17.50 | 18.90 | 0.00 | - | 8 | 124 | 38.95% |
| TTWO250620C00145000 | 2024-05-21 11:51AM EDT | 2025-06-20 | 27.65 | 27.70 | 30.45 | 0.00 | - | 10 | 83 | 49.52% |
| TTWO260116C00145000 | 2024-07-23 11:46AM EDT | 2026-01-16 | 31.55 | 28.60 | 31.00 | 0.00 | - | 3 | 72 | 39.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802P00145000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.64 | 0.46 | 0.80 | +0.15 | +30.61% | 5 | 242 | 33.99% |
| TTWO240809P00145000 | 2024-07-25 1:21PM EDT | 2024-08-09 | 2.88 | 3.15 | 3.50 | 0.00 | - | 11 | 277 | 51.40% |
| TTWO240816P00145000 | 2024-07-26 11:49AM EDT | 2024-08-16 | 3.94 | 3.55 | 3.75 | +0.79 | +25.08% | 1 | 230 | 43.87% |
| TTWO240823P00145000 | 2024-07-26 1:43PM EDT | 2024-08-23 | 4.02 | 3.70 | 4.00 | +0.10 | +2.55% | 15 | 40 | 39.62% |
| TTWO240830P00145000 | 2024-07-25 1:56PM EDT | 2024-08-30 | 3.50 | 3.90 | 4.25 | 0.00 | - | - | - | 36.90% |
| TTWO240920P00145000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 4.75 | 4.65 | 4.80 | +0.70 | +17.28% | 23 | 1,019 | 31.69% |
| TTWO241018P00145000 | 2024-07-25 11:12AM EDT | 2024-10-18 | 5.10 | 5.40 | 5.70 | 0.00 | - | 2 | 75 | 29.21% |
| TTWO241115P00145000 | 2024-07-26 11:38AM EDT | 2024-11-15 | 7.67 | 7.15 | 7.40 | +1.02 | +15.34% | 4 | 57 | 30.68% |
| TTWO241220P00145000 | 2024-07-23 1:05PM EDT | 2024-12-20 | 7.55 | 7.90 | 8.20 | 0.00 | - | 12 | 259 | 28.98% |
| TTWO250117P00145000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 8.65 | 8.45 | 8.65 | +0.05 | +0.58% | 2 | 1,075 | 27.69% |
| TTWO250620P00145000 | 2024-07-26 10:39AM EDT | 2025-06-20 | 12.85 | 12.15 | 13.40 | +0.85 | +7.08% | 8 | 454 | 28.87% |
| TTWO260116P00145000 | 2024-07-17 3:50PM EDT | 2026-01-16 | 15.57 | 15.05 | 16.35 | 0.00 | - | 1 | 75 | 26.76% |
© 2024 Yahoo. All rights reserved.