Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,085.57 -2,902.98 (-4.61%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00140000 | 2024-04-23 1:51PM EDT | 140.00 | 8.03 | 8.00 | 8.25 | 0.00 | - | - | 3 | 45.76% |
| TTWO240524C00141000 | 2024-04-24 3:57PM EDT | 141.00 | 7.51 | 7.45 | 7.70 | 0.00 | - | 9 | 19 | 45.63% |
| TTWO240524C00143000 | 2024-04-29 11:55AM EDT | 143.00 | 8.00 | 6.40 | 6.65 | 0.00 | - | 1 | 23 | 45.23% |
| TTWO240524C00145000 | 2024-04-30 11:53AM EDT | 145.00 | 6.06 | 5.45 | 5.70 | -0.74 | -10.88% | 3 | 15 | 44.87% |
| TTWO240524C00146000 | 2024-04-30 11:46AM EDT | 146.00 | 5.51 | 4.60 | 5.30 | +0.34 | +6.58% | 1 | 0 | 44.97% |
| TTWO240524C00147000 | 2024-04-25 1:38PM EDT | 147.00 | 5.05 | 3.15 | 4.85 | 0.00 | - | - | 5 | 44.57% |
| TTWO240524C00148000 | 2024-04-29 3:52PM EDT | 148.00 | 4.12 | 4.20 | 4.45 | -0.78 | -15.92% | 1 | 16 | 44.35% |
| TTWO240524C00149000 | 2024-04-17 3:13PM EDT | 149.00 | 4.50 | 3.85 | 4.10 | 0.00 | - | - | 2 | 44.32% |
| TTWO240524C00150000 | 2024-04-24 10:15AM EDT | 150.00 | 3.05 | 3.50 | 3.75 | 0.00 | - | 1 | 5 | 44.15% |
| TTWO240524C00152500 | 2024-04-23 10:39AM EDT | 152.50 | 2.74 | 2.56 | 2.99 | 0.00 | - | - | 1 | 43.87% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 155.00 | 2.65 | 2.15 | 2.43 | 0.00 | - | - | 1 | 44.25% |
| TTWO240524C00157500 | 2024-04-29 1:37PM EDT | 157.50 | 2.15 | 1.65 | 2.23 | 0.00 | - | 1 | 3 | 47.00% |
| TTWO240524C00160000 | 2024-04-30 10:46AM EDT | 160.00 | 1.52 | 1.18 | 1.73 | +0.33 | +27.73% | 6 | 2,615 | 46.46% |
| TTWO240524C00162500 | 2024-04-16 3:40PM EDT | 162.50 | 1.53 | 0.87 | 1.21 | 0.00 | - | 1 | 2 | 44.68% |
| TTWO240524C00167500 | 2024-04-05 10:41AM EDT | 167.50 | 2.00 | 0.50 | 1.19 | 0.00 | - | 4 | 4 | 51.27% |
| TTWO240524C00170000 | 2024-04-26 3:07PM EDT | 170.00 | 0.55 | 0.35 | 1.90 | 0.00 | - | 1 | 1 | 53.64% |
| TTWO240524C00175000 | 2024-04-30 2:21PM EDT | 175.00 | 0.31 | 0.10 | 1.52 | -0.62 | -66.67% | 2 | 10 | 54.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00120000 | 2024-04-30 2:17PM EDT | 120.00 | 0.88 | 0.67 | 0.74 | +0.26 | +41.94% | 2 | 3 | 50.17% |
| TTWO240524P00125000 | 2024-04-19 2:40PM EDT | 125.00 | 1.54 | 1.07 | 1.21 | 0.00 | - | 4 | 5 | 47.58% |
| TTWO240524P00129000 | 2024-04-26 12:39PM EDT | 129.00 | 1.43 | 1.64 | 1.76 | 0.00 | - | 20 | 20 | 45.48% |
| TTWO240524P00130000 | 2024-04-22 2:42PM EDT | 130.00 | 2.23 | 1.71 | 1.99 | 0.00 | - | 2 | 11 | 45.54% |
| TTWO240524P00134000 | 2024-04-29 11:57AM EDT | 134.00 | 2.12 | 2.71 | 2.86 | 0.00 | - | 1 | 3 | 43.71% |
| TTWO240524P00135000 | 2024-04-26 9:48AM EDT | 135.00 | 2.59 | 2.98 | 3.15 | 0.00 | - | 8 | 83 | 43.48% |
| TTWO240524P00137000 | 2024-04-29 3:52PM EDT | 137.00 | 3.81 | 3.55 | 3.80 | +0.64 | +20.19% | 1 | 22 | 43.04% |
| TTWO240524P00138000 | 2024-04-25 11:38AM EDT | 138.00 | 4.04 | 3.65 | 4.20 | 0.00 | - | - | 1 | 43.12% |
| TTWO240524P00139000 | 2024-04-26 11:31AM EDT | 139.00 | 3.55 | 4.30 | 4.70 | 0.00 | - | 2 | 22 | 43.71% |
| TTWO240524P00140000 | 2024-04-30 3:06PM EDT | 140.00 | 4.51 | 4.70 | 5.05 | +0.67 | +17.45% | 4 | 26 | 43.08% |
| TTWO240524P00141000 | 2024-04-24 3:57PM EDT | 141.00 | 5.00 | 5.05 | 6.35 | 0.00 | - | 9 | 10 | 48.76% |
| TTWO240524P00142000 | 2024-04-24 10:23AM EDT | 142.00 | 5.64 | 5.60 | 6.60 | 0.00 | - | 3 | 5 | 47.10% |
| TTWO240524P00143000 | 2024-04-30 3:06PM EDT | 143.00 | 5.78 | 5.70 | 6.45 | -0.17 | -2.86% | 4 | 60 | 42.62% |
| TTWO240524P00144000 | 2024-04-29 12:31PM EDT | 144.00 | 5.47 | 6.20 | 7.35 | 0.00 | - | 1 | 4 | 45.03% |
| TTWO240524P00145000 | 2024-04-29 1:14PM EDT | 145.00 | 6.30 | 6.10 | 7.55 | 0.00 | - | 27 | 30 | 42.59% |
| TTWO240524P00146000 | 2024-04-18 12:42PM EDT | 146.00 | 7.84 | 7.55 | 8.10 | 0.00 | - | - | 2 | 42.33% |
| TTWO240524P00147000 | 2024-04-17 3:13PM EDT | 147.00 | 7.85 | 8.25 | 8.75 | 0.00 | - | - | 2 | 42.59% |
| TTWO240524P00148000 | 2024-04-16 10:07AM EDT | 148.00 | 7.60 | 8.80 | 10.15 | 0.00 | - | - | 3 | 47.88% |
| TTWO240524P00149000 | 2024-04-17 10:22AM EDT | 149.00 | 7.85 | 9.50 | 10.05 | 0.00 | - | - | 2 | 42.64% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 150.00 | 8.45 | 10.15 | 10.55 | 0.00 | - | 1 | 5 | 41.35% |
| TTWO240524P00152500 | 2024-04-17 10:22AM EDT | 152.50 | 10.00 | 11.75 | 12.35 | 0.00 | - | 1 | 3 | 41.33% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 155.00 | 14.10 | 13.70 | 15.15 | 0.00 | - | - | 3 | 48.56% |
| TTWO240524P00160000 | 2024-04-10 10:21AM EDT | 160.00 | 11.21 | 17.85 | 18.50 | 0.00 | - | - | 1 | 42.16% |
© 2024 Yahoo. All rights reserved.