Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,166.78 +193.48 (+0.69%) CMC Crypto 200
613.77 +8.72 (+1.44%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230915C00055000 | 2023-03-14 1:42PM EDT | 55.00 | 60.70 | 64.65 | 66.05 | 0.00 | - | 2 | 2 | 80.47% |
| TTWO230915C00070000 | 2023-03-02 12:02PM EDT | 70.00 | 45.00 | 50.60 | 52.10 | 0.00 | - | - | 1 | 67.07% |
| TTWO230915C00090000 | 2023-03-16 10:47AM EDT | 90.00 | 29.00 | 32.85 | 33.80 | 0.00 | - | - | 3 | 51.56% |
| TTWO230915C00100000 | 2023-03-20 12:49PM EDT | 100.00 | 23.60 | 25.10 | 25.85 | 0.00 | - | 2 | 11 | 48.57% |
| TTWO230915C00105000 | 2023-03-20 12:49PM EDT | 105.00 | 20.10 | 21.40 | 21.95 | 0.00 | - | 2 | 14 | 45.47% |
| TTWO230915C00110000 | 2023-03-10 2:19PM EDT | 110.00 | 13.46 | 17.95 | 18.60 | 0.00 | - | 1 | 24 | 43.67% |
| TTWO230915C00115000 | 2023-03-14 9:53AM EDT | 115.00 | 11.70 | 14.95 | 15.60 | 0.00 | - | 1 | 52 | 42.22% |
| TTWO230915C00120000 | 2023-03-15 12:19PM EDT | 120.00 | 10.20 | 12.10 | 12.70 | 0.00 | - | 1 | 48 | 40.31% |
| TTWO230915C00125000 | 2023-03-21 2:15PM EDT | 125.00 | 9.75 | 9.85 | 10.35 | +0.60 | +6.56% | 2 | 89 | 39.24% |
| TTWO230915C00130000 | 2023-03-15 1:07PM EDT | 130.00 | 6.45 | 7.85 | 8.10 | 0.00 | - | 4 | 191 | 37.62% |
| TTWO230915C00135000 | 2023-03-21 12:55PM EDT | 135.00 | 6.05 | 6.05 | 6.45 | +0.35 | +6.14% | 29 | 816 | 36.98% |
| TTWO230915C00140000 | 2023-03-15 3:50PM EDT | 140.00 | 4.50 | 4.65 | 4.90 | 0.00 | - | 1 | 23 | 35.80% |
| TTWO230915C00145000 | 2023-03-16 12:50PM EDT | 145.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 1 | 17 | 35.34% |
| TTWO230915C00150000 | 2023-03-17 10:55AM EDT | 150.00 | 2.33 | 2.47 | 2.89 | 0.00 | - | 20 | 129 | 34.82% |
| TTWO230915C00155000 | 2023-02-14 3:57PM EDT | 155.00 | 1.75 | 1.69 | 2.00 | 0.00 | - | - | 1 | 33.49% |
| TTWO230915C00160000 | 2023-03-13 3:35PM EDT | 160.00 | 1.44 | 1.45 | 1.85 | 0.00 | - | 1 | 7 | 35.27% |
| TTWO230915C00165000 | 2023-03-17 2:45PM EDT | 165.00 | 1.00 | 0.99 | 1.27 | 0.00 | - | 1 | 6 | 34.13% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230915P00055000 | 2023-03-03 4:25PM EDT | 55.00 | 0.42 | 0.14 | 0.58 | 0.00 | - | 2 | 0 | 57.86% |
| TTWO230915P00060000 | 2023-03-06 11:18AM EDT | 60.00 | 0.47 | 0.29 | 0.76 | 0.00 | - | 1 | 1 | 55.62% |
| TTWO230915P00080000 | 2023-03-03 12:40PM EDT | 80.00 | 1.61 | 1.40 | 1.67 | 0.00 | - | 1 | 2 | 46.02% |
| TTWO230915P00085000 | 2023-03-20 9:52AM EDT | 85.00 | 2.30 | 1.86 | 2.08 | 0.00 | - | 3 | 31 | 43.30% |
| TTWO230915P00090000 | 2023-03-06 2:12PM EDT | 90.00 | 2.53 | 2.23 | 2.83 | 0.00 | - | 1 | 11 | 42.03% |
| TTWO230915P00095000 | 2023-03-02 11:09AM EDT | 95.00 | 4.40 | 3.20 | 3.45 | 0.00 | - | 13 | 40 | 39.28% |
| TTWO230915P00100000 | 2023-03-06 4:21PM EDT | 100.00 | 4.67 | 4.20 | 4.45 | 0.00 | - | 10 | 76 | 37.60% |
| TTWO230915P00105000 | 2023-03-15 10:04AM EDT | 105.00 | 8.00 | 5.50 | 5.70 | 0.00 | - | 7 | 421 | 36.04% |
| TTWO230915P00110000 | 2023-03-14 9:42AM EDT | 110.00 | 9.50 | 7.00 | 7.40 | 0.00 | - | 1 | 60 | 35.10% |
| TTWO230915P00115000 | 2023-03-10 10:58AM EDT | 115.00 | 12.10 | 8.80 | 9.25 | 0.00 | - | 1 | 68 | 33.65% |
| TTWO230915P00120000 | 2023-03-14 9:58AM EDT | 120.00 | 14.45 | 11.00 | 11.35 | 0.00 | - | 1 | 62 | 31.97% |
| TTWO230915P00125000 | 2023-03-14 1:03PM EDT | 125.00 | 16.30 | 13.55 | 14.25 | 0.00 | - | 2 | 4 | 31.65% |
| TTWO230915P00130000 | 2023-02-17 3:34PM EDT | 130.00 | 21.20 | 18.15 | 18.85 | 0.00 | - | 2 | 14 | 35.59% |
| TTWO230915P00135000 | 2023-03-07 12:28PM EDT | 135.00 | 20.85 | 19.75 | 20.50 | 0.00 | - | 5 | 9 | 29.12% |
| TTWO230915P00140000 | 2023-01-20 2:45PM EDT | 140.00 | 34.95 | 28.35 | 29.20 | 0.00 | - | 9 | 9 | 45.46% |
| TTWO230915P00145000 | 2023-02-03 12:39PM EDT | 145.00 | 33.85 | 29.00 | 29.70 | 0.00 | - | 1 | 4 | 33.37% |
| TTWO230915P00150000 | 2023-01-26 2:08PM EDT | 150.00 | 39.75 | 40.10 | 41.40 | 0.00 | - | 1 | 6 | 57.96% |
| TTWO230915P00155000 | 2023-01-31 2:14PM EDT | 155.00 | 42.00 | 39.20 | 40.50 | 0.00 | - | - | 0 | 42.77% |
© 2023 Yahoo. All rights reserved.
