Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,034.72 -384.29 (-0.87%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119C00055000 | 2023-06-12 8:30AM EST | 55.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TTWO240119C00060000 | 2023-03-01 3:10PM EST | 60.00 | 52.92 | 61.60 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240119C00065000 | 2023-03-31 1:58PM EST | 65.00 | 58.25 | 62.15 | 63.50 | 0.00 | - | 4 | 5 | 0.00% |
| TTWO240119C00070000 | 2023-10-10 9:08AM EST | 70.00 | 76.74 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TTWO240119C00075000 | 2023-08-21 9:08AM EST | 75.00 | 65.32 | 68.80 | 69.75 | 0.00 | - | 1 | 5 | 0.00% |
| TTWO240119C00080000 | 2023-11-09 2:00PM EST | 80.00 | 67.05 | 74.50 | 76.90 | 0.00 | - | 1 | 12 | 100.98% |
| TTWO240119C00085000 | 2023-07-21 1:46PM EST | 85.00 | 67.97 | 54.15 | 55.30 | 0.00 | - | 4 | 23 | 0.00% |
| TTWO240119C00090000 | 2023-12-07 9:31AM EST | 90.00 | 65.74 | 64.95 | 66.70 | 0.00 | - | 1 | 11 | 89.26% |
| TTWO240119C00095000 | 2023-08-07 1:54PM EST | 95.00 | 49.50 | 47.95 | 49.00 | 0.00 | - | 7 | 38 | 0.00% |
| TTWO240119C00100000 | 2023-12-05 10:11AM EST | 100.00 | 55.45 | 54.50 | 56.65 | 0.00 | - | 1 | 97 | 65.82% |
| TTWO240119C00105000 | 2023-12-07 12:04PM EST | 105.00 | 49.60 | 50.45 | 51.45 | 0.00 | - | 1 | 292 | 70.12% |
| TTWO240119C00110000 | 2023-12-07 11:37AM EST | 110.00 | 45.00 | 45.60 | 47.20 | 0.00 | - | 3 | 257 | 71.17% |
| TTWO240119C00115000 | 2023-12-05 10:03AM EST | 115.00 | 41.70 | 40.15 | 41.55 | 0.00 | - | 27 | 338 | 54.30% |
| TTWO240119C00120000 | 2023-12-07 10:54AM EST | 120.00 | 34.75 | 35.40 | 36.70 | 0.00 | - | 1 | 264 | 51.42% |
| TTWO240119C00125000 | 2023-11-14 9:30AM EST | 125.00 | 30.50 | 30.45 | 32.20 | 0.00 | - | 1 | 1,111 | 58.18% |
| TTWO240119C00130000 | 2023-12-07 11:34AM EST | 130.00 | 25.37 | 25.75 | 26.85 | 0.00 | - | 1 | 1,394 | 47.25% |
| TTWO240119C00135000 | 2023-12-06 11:59AM EST | 135.00 | 24.00 | 20.80 | 22.45 | 0.00 | - | 4 | 1,717 | 44.90% |
| TTWO240119C00140000 | 2023-12-06 1:51PM EST | 140.00 | 18.90 | 16.40 | 17.40 | 0.00 | - | 2 | 1,223 | 36.73% |
| TTWO240119C00145000 | 2023-12-06 11:52AM EST | 145.00 | 14.70 | 12.15 | 12.70 | 0.00 | - | 3 | 954 | 30.65% |
| TTWO240119C00150000 | 2023-12-08 3:22PM EST | 150.00 | 8.93 | 8.25 | 8.85 | +1.38 | +18.28% | 5 | 1,201 | 28.11% |
| TTWO240119C00155000 | 2023-12-08 3:49PM EST | 155.00 | 5.35 | 5.10 | 5.25 | +0.65 | +13.83% | 63 | 1,878 | 24.23% |
| TTWO240119C00160000 | 2023-12-08 3:57PM EST | 160.00 | 2.90 | 2.84 | 2.91 | +0.41 | +16.47% | 1,802 | 3,903 | 22.96% |
| TTWO240119C00165000 | 2023-12-08 2:11PM EST | 165.00 | 1.47 | 1.41 | 1.49 | +0.27 | +22.50% | 521 | 764 | 22.51% |
| TTWO240119C00170000 | 2023-12-08 3:38PM EST | 170.00 | 0.75 | 0.64 | 0.84 | +0.18 | +31.58% | 463 | 1,193 | 23.56% |
| TTWO240119C00175000 | 2023-12-08 2:34PM EST | 175.00 | 0.33 | 0.29 | 0.50 | +0.05 | +17.86% | 6 | 900 | 24.95% |
| TTWO240119C00180000 | 2023-12-08 1:21PM EST | 180.00 | 0.16 | 0.10 | 0.22 | +0.07 | +77.78% | 38 | 494 | 24.68% |
| TTWO240119C00185000 | 2023-12-07 12:57PM EST | 185.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 677 | 917 | 25.24% |
| TTWO240119C00190000 | 2023-12-05 2:54PM EST | 190.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 11 | 410 | 32.47% |
| TTWO240119C00195000 | 2023-12-04 2:45PM EST | 195.00 | 0.09 | 0.00 | 0.69 | 0.00 | - | 1 | 288 | 43.60% |
| TTWO240119C00200000 | 2023-12-05 10:39AM EST | 200.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 114 | 997 | 32.32% |
| TTWO240119C00210000 | 2023-12-05 2:56PM EST | 210.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 11 | 484 | 40.38% |
| TTWO240119C00220000 | 2023-11-28 2:48PM EST | 220.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 5 | 211 | 52.78% |
| TTWO240119C00230000 | 2023-11-08 9:30AM EST | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| TTWO240119C00240000 | 2023-12-01 11:15AM EST | 240.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 87 | 54.10% |
| TTWO240119C00250000 | 2023-11-08 11:48AM EST | 250.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 193 | 59.38% |
| TTWO240119C00260000 | 2023-10-04 9:42AM EST | 260.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 3 | 20 | 61.33% |
| TTWO240119C00270000 | 2023-10-27 10:52AM EST | 270.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 64.75% |
| TTWO240119C00280000 | 2023-12-07 2:03PM EST | 280.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 185 | 61.33% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240119P00050000 | 2023-09-28 8:48AM EST | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 130 | 128.52% |
| TTWO240119P00055000 | 2023-12-05 3:12PM EST | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 151.66% |
| TTWO240119P00060000 | 2023-08-09 9:28AM EST | 60.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 4 | 12 | 117.19% |
| TTWO240119P00065000 | 2023-09-13 1:02PM EST | 65.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 8 | 105.86% |
| TTWO240119P00070000 | 2023-10-16 1:05PM EST | 70.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 107 | 111.72% |
| TTWO240119P00075000 | 2023-10-17 8:47AM EST | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 50.00% |
| TTWO240119P00080000 | 2023-10-24 9:05AM EST | 80.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 100.78% |
| TTWO240119P00085000 | 2023-11-07 2:05PM EST | 85.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 112 | 83.98% |
| TTWO240119P00090000 | 2023-11-07 2:04PM EST | 90.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 2 | 271 | 68.36% |
| TTWO240119P00095000 | 2023-11-07 10:39AM EST | 95.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 87 | 77.34% |
| TTWO240119P00100000 | 2023-12-01 2:17PM EST | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 1,232 | 64.60% |
| TTWO240119P00105000 | 2023-12-01 10:47AM EST | 105.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2,810 | 58.30% |
| TTWO240119P00110000 | 2023-12-05 9:30AM EST | 110.00 | 0.15 | 0.00 | 0.67 | 0.00 | - | 1 | 1,204 | 55.86% |
| TTWO240119P00115000 | 2023-11-14 10:00AM EST | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 822 | 50.73% |
| TTWO240119P00120000 | 2023-12-08 12:07PM EST | 120.00 | 0.05 | 0.00 | 0.16 | -0.30 | -85.71% | 2 | 1,320 | 38.48% |
| TTWO240119P00125000 | 2023-12-05 9:30AM EST | 125.00 | 0.25 | 0.06 | 0.26 | 0.00 | - | 1 | 1,216 | 36.08% |
| TTWO240119P00130000 | 2023-12-08 12:29PM EST | 130.00 | 0.15 | 0.08 | 0.30 | -0.13 | -46.43% | 3 | 2,208 | 31.47% |
| TTWO240119P00135000 | 2023-12-08 11:49AM EST | 135.00 | 0.28 | 0.14 | 0.51 | -0.14 | -33.33% | 2 | 1,265 | 29.22% |
| TTWO240119P00140000 | 2023-12-08 9:42AM EST | 140.00 | 0.59 | 0.54 | 0.59 | -0.21 | -26.25% | 21 | 1,056 | 24.17% |
| TTWO240119P00145000 | 2023-12-08 2:41PM EST | 145.00 | 1.04 | 1.07 | 1.18 | -0.46 | -30.67% | 29 | 1,095 | 22.73% |
| TTWO240119P00150000 | 2023-12-08 3:58PM EST | 150.00 | 2.11 | 2.08 | 2.21 | -0.67 | -24.10% | 302 | 4,166 | 21.13% |
| TTWO240119P00155000 | 2023-12-08 3:21PM EST | 155.00 | 3.70 | 3.90 | 4.05 | -1.02 | -21.61% | 54 | 432 | 20.04% |
| TTWO240119P00160000 | 2023-12-08 12:22PM EST | 160.00 | 6.50 | 6.65 | 6.80 | -1.20 | -15.58% | 58 | 321 | 18.92% |
| TTWO240119P00165000 | 2023-12-07 11:47AM EST | 165.00 | 11.45 | 10.20 | 11.25 | 0.00 | - | 2 | 76 | 23.02% |
| TTWO240119P00170000 | 2023-12-01 1:41PM EST | 170.00 | 12.05 | 14.40 | 15.30 | 0.00 | - | 6 | 6 | 21.58% |
| TTWO240119P00175000 | 2023-12-05 1:38PM EST | 175.00 | 19.95 | 19.20 | 20.20 | 0.00 | - | 5 | 9 | 25.20% |
| TTWO240119P00180000 | 2023-07-14 9:04AM EST | 180.00 | 31.40 | 39.45 | 40.20 | 0.00 | - | 2 | 0 | 113.81% |
| TTWO240119P00185000 | 2023-05-17 11:50AM EST | 185.00 | 60.00 | 45.95 | 46.80 | 0.00 | - | 2 | 0 | 127.98% |
| TTWO240119P00190000 | 2022-11-08 3:25PM EST | 190.00 | 96.05 | 88.65 | 90.15 | 0.00 | - | 53 | 0 | 318.48% |
| TTWO240119P00195000 | 2022-11-08 9:31AM EST | 195.00 | 102.00 | 95.15 | 96.55 | 0.00 | - | 10 | 0 | 331.62% |
| TTWO240119P00200000 | 2022-08-08 8:32AM EST | 200.00 | 74.15 | 80.40 | 81.75 | 0.00 | - | 5 | 6 | 240.31% |
| TTWO240119P00220000 | 2021-10-13 9:42AM EST | 220.00 | 64.45 | 64.00 | 69.00 | 0.00 | - | - | 1 | 74.85% |
| TTWO240119P00230000 | 2022-05-09 8:33AM EST | 230.00 | 117.71 | 95.50 | 98.30 | 0.00 | - | 1 | 1 | 202.48% |
| TTWO240119P00240000 | 2022-05-04 2:46PM EST | 240.00 | 116.00 | 111.70 | 114.50 | 0.00 | - | 2 | 9 | 240.99% |
| TTWO240119P00250000 | 2023-05-18 8:53AM EST | 250.00 | 111.30 | 110.90 | 111.95 | 0.00 | - | 1 | 0 | 191.31% |
| TTWO240119P00270000 | 2022-01-10 1:01PM EST | 270.00 | 132.52 | 103.60 | 105.80 | 0.00 | - | - | 0 | 0.00% |
| TTWO240119P00280000 | 2022-01-10 1:01PM EST | 280.00 | 142.16 | 112.70 | 114.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.