Singapore markets open in 18 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,569.78 -24.85 (-0.54%) Dow
36,204.44 -41.06 (-0.11%) Nasdaq
14,185.49 -119.54 (-0.84%) Bitcoin USD
41,861.61 +1,777.02 (+4.43%) CMC Crypto 200
862.53 +3.82 (+0.44%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | - | 1 | 2 | 65.00 | 0.02 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 2 | 6 |
| 71.20 | 0.00 | - | - | 1 | 75.00 | 0.08 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 80.00 | 0.12 | 0.00 | - | 2 | 0 |
| 56.50 | 0.00 | - | 1 | 1 | 85.00 | 0.16 | 0.00 | - | 1 | 0 |
| 67.66 | 0.00 | - | 2 | 2 | 90.00 | 0.11 | 0.00 | - | 2 | 3 |
| 60.50 | 0.00 | - | 1 | 2 | 95.00 | 0.25 | 0.00 | - | 1 | 0 |
| 55.50 | 0.00 | - | 1 | 3 | 100.00 | 0.02 | 0.00 | - | 10 | 186 |
| 50.50 | 0.00 | - | 1 | 14 | 105.00 | 0.02 | 0.00 | - | 1 | 80 |
| 45.55 | 0.00 | - | 1 | 13 | 110.00 | 0.02 | 0.00 | - | 1 | 75 |
| 42.90 | 0.00 | - | 1 | 11 | 115.00 | 0.10 | 0.00 | - | 5 | 163 |
| 37.60 | 0.00 | - | 9 | 54 | 120.00 | 0.05 | 0.00 | - | 1 | 468 |
| 36.00 | -1.60 | -4.26% | 3 | 8 | 121.00 | 0.18 | 0.00 | - | 1 | 0 |
| 33.55 | -1.10 | -3.17% | 1 | 21 | 122.00 | - | - | - | - | - |
| 34.80 | 0.00 | - | - | 6 | 123.00 | - | - | - | - | - |
| 31.65 | -1.60 | -4.81% | 1 | 368 | 124.00 | 0.01 | 0.00 | - | - | 362 |
| 31.06 | 0.00 | - | 1 | 36 | 125.00 | 0.01 | 0.00 | - | 1 | 372 |
| 29.50 | -2.15 | -6.79% | 9 | 6 | 126.00 | - | - | - | - | - |
| 29.25 | -1.45 | -4.72% | 3 | 44 | 127.00 | - | - | - | - | - |
| 27.45 | -2.20 | -7.42% | 7 | 36 | 128.00 | - | - | - | - | - |
| 26.55 | -2.10 | -7.33% | 21 | 6 | 129.00 | - | - | - | - | - |
| 27.30 | 0.00 | - | 3 | 206 | 130.00 | 0.08 | 0.00 | - | 15 | 658 |
| 26.05 | 0.00 | - | 8 | 8 | 131.00 | - | - | - | - | - |
| 24.45 | -1.00 | -3.93% | 1 | 6 | 132.00 | - | - | - | - | - |
| 25.10 | 0.00 | - | - | 8 | 133.00 | - | - | - | - | - |
| 22.35 | -1.95 | -8.02% | 55 | 6 | 134.00 | - | - | - | - | - |
| 20.20 | -2.05 | -9.21% | 3 | 210 | 135.00 | 0.15 | +0.11 | +275.00% | 1 | 330 |
| 18.80 | 0.00 | - | - | 2 | 139.00 | - | - | - | - | - |
| 17.30 | -0.92 | -5.05% | 7 | 503 | 140.00 | 0.14 | 0.00 | - | 40 | 737 |
| 17.25 | 0.00 | - | - | 1 | 141.00 | 0.11 | 0.00 | - | 1 | 16 |
| 13.40 | 0.00 | - | 1 | 684 | 145.00 | 0.64 | +0.34 | +113.33% | 3 | 1,081 |
| 11.55 | 0.00 | - | - | 1 | 146.00 | 0.95 | 0.00 | - | - | 3 |
| - | - | - | - | - | 147.00 | 0.69 | +0.22 | +46.81% | 2 | 29 |
| 10.50 | 0.00 | - | 1 | 5 | 148.00 | 0.63 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 149.00 | 1.03 | +0.36 | +53.73% | 13 | 38 |
| 7.60 | -1.65 | -17.84% | 325 | 3,941 | 150.00 | 0.88 | +0.16 | +22.22% | 60 | 704 |
| 6.05 | -1.05 | -14.79% | 24 | 43 | 152.50 | 1.40 | +0.24 | +20.69% | 58 | 259 |
| 5.13 | -0.22 | -4.11% | 113 | 975 | 155.00 | 2.15 | +0.44 | +25.73% | 119 | 1,072 |
| 3.60 | 0.00 | - | 148 | 706 | 157.50 | 3.25 | +0.65 | +25.00% | 92 | 434 |
| 2.48 | +0.05 | +2.06% | 550 | 3,024 | 160.00 | 4.80 | +1.05 | +28.00% | 64 | 252 |
| 1.70 | +0.14 | +8.97% | 302 | 1,365 | 162.50 | 6.50 | +1.05 | +19.27% | 42 | 4 |
| 1.19 | +0.19 | +19.00% | 176 | 4,135 | 165.00 | 10.85 | 0.00 | - | 1 | 51 |
| 0.83 | +0.16 | +23.88% | 85 | 343 | 167.50 | 12.80 | +1.55 | +13.78% | 1 | 1 |
| 0.54 | +0.13 | +31.71% | 1,410 | 2,593 | 170.00 | 12.75 | 0.00 | - | 3 | 14 |
| 0.36 | +0.02 | +5.88% | 20 | 62 | 172.50 | 15.25 | 0.00 | - | 4 | 0 |
| 0.30 | +0.10 | +50.00% | 69 | 260 | 175.00 | 15.55 | 0.00 | - | 1 | 1 |
| 0.35 | +0.20 | +133.33% | 1 | 20 | 177.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 469 | 180.00 | 24.50 | 0.00 | - | 1 | 0 |
| 0.35 | +0.25 | +250.00% | 1 | 19 | 185.00 | 35.10 | 0.00 | - | - | 0 |
| 0.12 | -0.03 | -20.00% | 32 | 660 | 190.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 22 | 29 | 195.00 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 181 | 2,307 | 200.00 | 53.80 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 48 | 210.00 | - | - | - | - | - |
| 0.04 | -0.05 | -55.56% | 2 | 114 | 220.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 3 | 1,067 | 230.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.