Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,081.84 +3,793.34 (+5.64%) CMC Crypto 200
1,531.85 +43.31 (+2.91%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00139000 | 2024-05-20 3:53PM EDT | 139.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TTWO240607C00142000 | 2024-05-16 10:27AM EDT | 142.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TTWO240607C00143000 | 2024-05-01 3:16PM EDT | 143.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
| TTWO240607C00144000 | 2024-05-15 3:59PM EDT | 144.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO240607C00145000 | 2024-05-17 9:30AM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| TTWO240607C00146000 | 2024-05-17 10:30AM EDT | 146.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 13 | 0.00% |
| TTWO240607C00147000 | 2024-05-17 3:22PM EDT | 147.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| TTWO240607C00148000 | 2024-05-17 3:22PM EDT | 148.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| TTWO240607C00149000 | 2024-05-17 3:22PM EDT | 149.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| TTWO240607C00150000 | 2024-05-20 2:43PM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| TTWO240607C00152500 | 2024-05-17 12:45PM EDT | 152.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 9 | 240 | 1.56% |
| TTWO240607C00155000 | 2024-05-20 2:14PM EDT | 155.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 3.13% |
| TTWO240607C00157500 | 2024-05-17 1:31PM EDT | 157.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TTWO240607C00160000 | 2024-05-17 9:44AM EDT | 160.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TTWO240607C00162500 | 2024-05-20 10:01AM EDT | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TTWO240607C00175000 | 2024-05-20 1:39PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| TTWO240607C00180000 | 2024-05-13 2:05PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240607C00185000 | 2024-05-13 2:03PM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| TTWO240607C00190000 | 2024-05-13 2:05PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240607C00210000 | 2024-05-13 9:30AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00090000 | 2024-05-20 12:42PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TTWO240607P00110000 | 2024-05-16 2:50PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TTWO240607P00120000 | 2024-05-17 10:01AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TTWO240607P00130000 | 2024-05-15 3:50PM EDT | 130.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 12.50% |
| TTWO240607P00133000 | 2024-05-13 1:30PM EDT | 133.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 103 | 94 | 12.50% |
| TTWO240607P00134000 | 2024-05-16 3:41PM EDT | 134.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| TTWO240607P00136000 | 2024-05-20 10:05AM EDT | 136.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| TTWO240607P00137000 | 2024-05-06 9:30AM EDT | 137.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TTWO240607P00138000 | 2024-05-16 11:45AM EDT | 138.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| TTWO240607P00139000 | 2024-05-16 12:53PM EDT | 139.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| TTWO240607P00140000 | 2024-05-17 10:55AM EDT | 140.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 6.25% |
| TTWO240607P00141000 | 2024-05-20 10:05AM EDT | 141.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TTWO240607P00142000 | 2024-05-13 9:54AM EDT | 142.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| TTWO240607P00143000 | 2024-05-16 2:37PM EDT | 143.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| TTWO240607P00145000 | 2024-05-20 9:39AM EDT | 145.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| TTWO240607P00146000 | 2024-05-20 9:33AM EDT | 146.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| TTWO240607P00147000 | 2024-05-08 2:01PM EDT | 147.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TTWO240607P00149000 | 2024-05-20 9:56AM EDT | 149.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| TTWO240607P00150000 | 2024-05-20 1:35PM EDT | 150.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| TTWO240607P00152500 | 2024-05-01 3:06PM EDT | 152.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.