Singapore markets closed
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
28,298.70 +1,562.16 (+5.84%) CMC Crypto 200
617.81 +375.13 (+154.58%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421C00055000 | 2022-12-13 10:31AM EDT | 55.00 | 53.25 | 49.50 | 51.15 | 0.00 | - | 2 | 6 | 0.00% |
| TTWO230421C00060000 | 2023-01-04 10:40AM EDT | 60.00 | 46.90 | 51.75 | 52.95 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO230421C00075000 | 2022-11-21 10:43AM EDT | 75.00 | 27.35 | 27.15 | 28.30 | 0.00 | - | - | 5 | 0.00% |
| TTWO230421C00080000 | 2022-12-13 4:17PM EDT | 80.00 | 27.90 | 26.65 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230421C00085000 | 2023-02-07 12:58PM EDT | 85.00 | 31.45 | 28.20 | 29.20 | 0.00 | - | 1 | 8 | 0.00% |
| TTWO230421C00090000 | 2023-03-23 10:30AM EDT | 90.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| TTWO230421C00095000 | 2023-02-07 12:58PM EDT | 95.00 | 22.11 | 18.80 | 19.45 | 0.00 | - | 1 | 78 | 0.00% |
| TTWO230421C00100000 | 2023-03-24 11:15AM EDT | 100.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 6 | 217 | 0.00% |
| TTWO230421C00103000 | 2023-03-20 2:50PM EDT | 103.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TTWO230421C00104000 | 2023-03-23 11:47AM EDT | 104.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO230421C00105000 | 2023-03-20 3:59PM EDT | 105.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 15 | 623 | 0.00% |
| TTWO230421C00106000 | 2023-03-20 12:39PM EDT | 106.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TTWO230421C00107000 | 2023-03-23 3:00PM EDT | 107.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TTWO230421C00108000 | 2023-03-20 12:08PM EDT | 108.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TTWO230421C00109000 | 2023-03-23 2:43PM EDT | 109.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO230421C00110000 | 2023-03-24 9:58AM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 794 | 0.00% |
| TTWO230421C00111000 | 2023-03-23 3:18PM EDT | 111.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO230421C00112000 | 2023-03-27 9:56AM EDT | 112.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTWO230421C00113000 | 2023-03-23 12:40PM EDT | 113.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TTWO230421C00114000 | 2023-03-22 12:37PM EDT | 114.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TTWO230421C00115000 | 2023-03-28 1:58PM EDT | 115.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8 | 3,209 | 0.00% |
| TTWO230421C00116000 | 2023-03-28 3:31PM EDT | 116.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 532 | 0.39% |
| TTWO230421C00117000 | 2023-03-27 12:17PM EDT | 117.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| TTWO230421C00118000 | 2023-03-28 11:37AM EDT | 118.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 1.56% |
| TTWO230421C00119000 | 2023-03-24 2:24PM EDT | 119.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 3.13% |
| TTWO230421C00120000 | 2023-03-28 3:44PM EDT | 120.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,677 | 3.13% |
| TTWO230421C00121000 | 2023-03-28 1:58PM EDT | 121.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 3.13% |
| TTWO230421C00122000 | 2023-03-24 2:16PM EDT | 122.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| TTWO230421C00123000 | 2023-03-28 10:23AM EDT | 123.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| TTWO230421C00124000 | 2023-03-23 1:36PM EDT | 124.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 21 | 6.25% |
| TTWO230421C00125000 | 2023-03-28 3:18PM EDT | 125.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 1,000 | 6.25% |
| TTWO230421C00126000 | 2023-03-24 9:40AM EDT | 126.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| TTWO230421C00127000 | 2023-03-28 3:00PM EDT | 127.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 6.25% |
| TTWO230421C00130000 | 2023-03-27 2:24PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 65 | 2,493 | 12.50% |
| TTWO230421C00135000 | 2023-03-28 2:30PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 12.50% |
| TTWO230421C00140000 | 2023-03-23 2:17PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| TTWO230421C00145000 | 2023-03-23 9:31AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| TTWO230421C00150000 | 2023-03-20 12:57PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| TTWO230421C00155000 | 2023-03-21 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TTWO230421C00160000 | 2023-03-16 1:31PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| TTWO230421C00165000 | 2023-03-22 10:39AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TTWO230421C00170000 | 2022-12-20 10:44AM EDT | 170.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | 2 | 3 | 59.77% |
| TTWO230421C00175000 | 2023-03-22 10:24AM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
| TTWO230421C00180000 | 2023-02-02 2:17PM EDT | 180.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 8 | 73.44% |
| TTWO230421C00185000 | 2022-12-05 12:41PM EDT | 185.00 | 0.18 | 0.02 | 0.28 | 0.00 | - | 2 | 3 | 83.20% |
| TTWO230421C00190000 | 2022-12-05 10:37AM EDT | 190.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 4 | 85.94% |
| TTWO230421C00195000 | 2022-12-02 10:30AM EDT | 195.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 7 | 87.89% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230421P00050000 | 2023-02-08 11:06AM EDT | 50.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 142.19% |
| TTWO230421P00055000 | 2023-03-06 10:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| TTWO230421P00060000 | 2023-03-02 2:19PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| TTWO230421P00065000 | 2023-01-17 11:04AM EDT | 65.00 | 0.51 | 0.03 | 0.25 | 0.00 | - | 2 | 936 | 105.47% |
| TTWO230421P00070000 | 2023-01-06 4:06PM EDT | 70.00 | 0.90 | 0.19 | 0.49 | 0.00 | - | 1 | 4 | 107.72% |
| TTWO230421P00075000 | 2023-03-28 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| TTWO230421P00080000 | 2023-03-10 1:50PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 25.00% |
| TTWO230421P00085000 | 2023-02-23 2:42PM EDT | 85.00 | 0.51 | 0.01 | 0.28 | 0.00 | - | 1 | 582 | 61.04% |
| TTWO230421P00090000 | 2023-03-24 9:42AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 389 | 25.00% |
| TTWO230421P00095000 | 2023-03-27 3:14PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,052 | 12.50% |
| TTWO230421P00100000 | 2023-03-23 10:48AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 12.50% |
| TTWO230421P00103000 | 2023-03-28 1:09PM EDT | 103.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| TTWO230421P00104000 | 2023-03-20 11:48AM EDT | 104.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TTWO230421P00105000 | 2023-03-28 1:09PM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1,407 | 6.25% |
| TTWO230421P00107000 | 2023-03-28 2:06PM EDT | 107.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 313 | 324 | 6.25% |
| TTWO230421P00108000 | 2023-03-28 12:04PM EDT | 108.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TTWO230421P00109000 | 2023-03-24 10:26AM EDT | 109.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| TTWO230421P00110000 | 2023-03-28 1:46PM EDT | 110.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 16 | 923 | 6.25% |
| TTWO230421P00111000 | 2023-03-24 10:28AM EDT | 111.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| TTWO230421P00112000 | 2023-03-27 2:07PM EDT | 112.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| TTWO230421P00113000 | 2023-03-28 11:32AM EDT | 113.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 3.13% |
| TTWO230421P00114000 | 2023-03-28 11:32AM EDT | 114.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 1.56% |
| TTWO230421P00115000 | 2023-03-28 1:46PM EDT | 115.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.78% |
| TTWO230421P00116000 | 2023-03-28 10:17AM EDT | 116.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 0.00% |
| TTWO230421P00117000 | 2023-03-28 11:55AM EDT | 117.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| TTWO230421P00118000 | 2023-03-24 1:38PM EDT | 118.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| TTWO230421P00119000 | 2023-03-27 10:23AM EDT | 119.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| TTWO230421P00120000 | 2023-03-28 3:08PM EDT | 120.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 0.00% |
| TTWO230421P00121000 | 2023-03-28 1:06PM EDT | 121.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TTWO230421P00122000 | 2023-03-28 11:54AM EDT | 122.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TTWO230421P00123000 | 2023-03-23 1:25PM EDT | 123.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| TTWO230421P00124000 | 2023-03-20 9:32AM EDT | 124.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTWO230421P00125000 | 2023-03-22 11:26AM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| TTWO230421P00127000 | 2023-03-24 10:26AM EDT | 127.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO230421P00130000 | 2023-03-14 1:03PM EDT | 130.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TTWO230421P00135000 | 2023-02-08 10:36AM EDT | 135.00 | 22.50 | 23.20 | 24.10 | 0.00 | - | 2 | 0 | 89.16% |
| TTWO230421P00140000 | 2023-02-02 12:55PM EDT | 140.00 | 27.05 | 23.05 | 23.80 | 0.00 | - | 8 | 2 | 0.00% |
| TTWO230421P00150000 | 2022-11-08 12:19PM EDT | 150.00 | 53.60 | 48.70 | 50.05 | 0.00 | - | 1 | 0 | 217.10% |
| TTWO230421P00160000 | 2022-10-03 1:24PM EDT | 160.00 | 47.65 | 43.95 | 45.00 | 0.00 | - | 1 | 4 | 76.90% |
| TTWO230421P00170000 | 2022-08-11 12:12PM EDT | 170.00 | 49.00 | 43.05 | 43.85 | 0.00 | - | - | 1 | 0.00% |
| TTWO230421P00180000 | 2022-11-10 10:38AM EDT | 180.00 | 82.45 | 77.45 | 78.45 | 0.00 | - | 1 | 0 | 254.33% |
| TTWO230421P00185000 | 2022-08-16 2:46PM EDT | 185.00 | 49.30 | 56.05 | 57.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
