Singapore markets close in 1 hour 14 minutes
Straits Times Index
3,300.75 +7.82 (+0.24%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,560.04 +84.12 (+0.46%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,424.86 +514.47 (+0.80%) CMC Crypto 200
1,371.66 +59.03 (+4.50%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 135.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240531C00140000 | 2024-04-26 10:43AM EDT | 140.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240531C00141000 | 2024-04-22 9:42AM EDT | 141.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240531C00142000 | 2024-05-01 9:54AM EDT | 142.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240531C00143000 | 2024-05-01 2:14PM EDT | 143.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240531C00144000 | 2024-05-01 1:58PM EDT | 144.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240531C00145000 | 2024-05-03 2:25PM EDT | 145.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240531C00146000 | 2024-05-01 2:14PM EDT | 146.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| TTWO240531C00147000 | 2024-05-01 1:58PM EDT | 147.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TTWO240531C00149000 | 2024-04-12 12:39PM EDT | 149.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 150.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240531C00152500 | 2024-04-19 12:30PM EDT | 152.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240531C00155000 | 2024-05-03 12:51PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240531C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240531C00160000 | 2024-05-03 1:59PM EDT | 160.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 165.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240531C00175000 | 2024-04-17 1:07PM EDT | 175.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531P00110000 | 2024-05-02 10:03AM EDT | 110.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240531P00120000 | 2024-05-02 3:12PM EDT | 120.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240531P00125000 | 2024-05-02 9:32AM EDT | 125.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240531P00128000 | 2024-05-02 10:08AM EDT | 128.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240531P00129000 | 2024-04-30 2:28PM EDT | 129.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240531P00130000 | 2024-05-03 10:59AM EDT | 130.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240531P00131000 | 2024-05-02 11:56AM EDT | 131.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240531P00133000 | 2024-05-02 3:11PM EDT | 133.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240531P00134000 | 2024-04-30 2:28PM EDT | 134.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240531P00135000 | 2024-05-03 10:59AM EDT | 135.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240531P00136000 | 2024-05-02 1:59PM EDT | 136.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240531P00137000 | 2024-04-30 10:38AM EDT | 137.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240531P00139000 | 2024-05-03 12:11PM EDT | 139.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO240531P00140000 | 2024-05-02 10:09AM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240531P00141000 | 2024-05-03 9:45AM EDT | 141.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTWO240531P00142000 | 2024-05-03 10:00AM EDT | 142.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TTWO240531P00143000 | 2024-05-03 3:07PM EDT | 143.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTWO240531P00144000 | 2024-04-30 9:30AM EDT | 144.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TTWO240531P00145000 | 2024-04-30 1:06PM EDT | 145.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TTWO240531P00146000 | 2024-05-03 12:03PM EDT | 146.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240531P00147000 | 2024-04-30 2:15PM EDT | 147.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240531P00149000 | 2024-04-30 9:30AM EDT | 149.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240531P00150000 | 2024-04-25 3:24PM EDT | 150.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240531P00152500 | 2024-05-01 2:31PM EDT | 152.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.