Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,151.77 +7.64 (+0.09%) Bitcoin USD
57,139.18 -4,687.89 (-7.58%) CMC Crypto 200
1,234.64 -104.42 (-7.80%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240510C00139000 | 2024-04-29 10:08AM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240510C00140000 | 2024-04-24 1:28PM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240510C00141000 | 2024-04-29 9:30AM EDT | 141.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240510C00142000 | 2024-04-30 3:50PM EDT | 142.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTWO240510C00143000 | 2024-04-30 3:34PM EDT | 143.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.39% |
| TTWO240510C00144000 | 2024-04-30 3:41PM EDT | 144.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| TTWO240510C00145000 | 2024-04-30 3:55PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TTWO240510C00146000 | 2024-04-30 10:28AM EDT | 146.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTWO240510C00147000 | 2024-04-30 9:59AM EDT | 147.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTWO240510C00148000 | 2024-04-19 10:24AM EDT | 148.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTWO240510C00149000 | 2024-04-29 9:50AM EDT | 149.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240510C00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TTWO240510C00152500 | 2024-04-29 10:37AM EDT | 152.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240510C00155000 | 2024-04-29 2:02PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO240510C00157500 | 2024-04-30 2:15PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510C00160000 | 2024-04-29 3:16PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510C00165000 | 2024-04-22 10:51AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240510C00167500 | 2024-04-17 3:13PM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240510P00130000 | 2024-04-29 2:23PM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240510P00133000 | 2024-04-22 11:31AM EDT | 133.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240510P00134000 | 2024-04-26 9:50AM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240510P00135000 | 2024-04-29 3:58PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TTWO240510P00136000 | 2024-04-30 12:40PM EDT | 136.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TTWO240510P00137000 | 2024-04-29 3:08PM EDT | 137.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240510P00138000 | 2024-04-29 9:48AM EDT | 138.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240510P00139000 | 2024-04-30 12:40PM EDT | 139.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| TTWO240510P00140000 | 2024-04-30 3:06PM EDT | 140.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| TTWO240510P00141000 | 2024-04-30 12:45PM EDT | 141.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TTWO240510P00142000 | 2024-04-30 3:55PM EDT | 142.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| TTWO240510P00143000 | 2024-04-30 3:55PM EDT | 143.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TTWO240510P00144000 | 2024-04-30 3:06PM EDT | 144.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TTWO240510P00145000 | 2024-04-30 10:38AM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240510P00146000 | 2024-04-29 10:15AM EDT | 146.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510P00147000 | 2024-04-29 3:08PM EDT | 147.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510P00148000 | 2024-04-16 3:04PM EDT | 148.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240510P00149000 | 2024-04-26 3:38PM EDT | 149.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240510P00150000 | 2024-04-29 11:05AM EDT | 150.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.