Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,772.16 +1,123.08 (+1.66%) CMC Crypto 200
1,442.50 -25.60 (-1.74%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240614C00143000 | 2024-05-16 11:59AM EDT | 143.00 | 8.55 | 11.40 | 14.35 | 0.00 | - | - | 4 | 49.85% |
| TTWO240614C00144000 | 2024-05-15 3:29PM EDT | 144.00 | 8.74 | 10.90 | 12.90 | 0.00 | - | - | 1 | 43.53% |
| TTWO240614C00145000 | 2024-05-17 9:41AM EDT | 145.00 | 7.50 | 9.25 | 10.70 | 0.00 | - | 1 | 2 | 30.01% |
| TTWO240614C00146000 | 2024-05-16 3:54PM EDT | 146.00 | 6.30 | 8.40 | 10.45 | 0.00 | - | 11 | 4 | 34.92% |
| TTWO240614C00147000 | 2024-05-20 3:54PM EDT | 147.00 | 6.10 | 8.50 | 9.10 | 0.00 | - | 1 | 2 | 29.57% |
| TTWO240614C00148000 | 2024-05-16 1:27PM EDT | 148.00 | 5.41 | 6.75 | 8.15 | 0.00 | - | 2 | 26 | 27.75% |
| TTWO240614C00149000 | 2024-05-16 3:59PM EDT | 149.00 | 5.12 | 5.95 | 8.40 | 0.00 | - | 2 | 21 | 35.25% |
| TTWO240614C00150000 | 2024-05-23 11:13AM EDT | 150.00 | 5.52 | 6.05 | 6.50 | 0.00 | - | 4 | 26 | 25.81% |
| TTWO240614C00152500 | 2024-05-23 10:49AM EDT | 152.50 | 4.05 | 4.35 | 4.65 | 0.00 | - | 2 | 30 | 23.82% |
| TTWO240614C00155000 | 2024-05-22 3:35PM EDT | 155.00 | 1.65 | 2.97 | 3.20 | 0.00 | - | 2 | 258 | 22.93% |
| TTWO240614C00157500 | 2024-05-24 12:31PM EDT | 157.50 | 1.94 | 1.92 | 2.09 | +0.92 | +90.20% | 1 | 11 | 22.38% |
| TTWO240614C00160000 | 2024-05-24 11:36AM EDT | 160.00 | 1.35 | 1.16 | 1.31 | +0.34 | +33.66% | 1 | 8 | 22.18% |
| TTWO240614C00162500 | 2024-05-24 11:36AM EDT | 162.50 | 0.75 | 0.68 | 0.82 | +0.25 | +50.00% | 4 | 27 | 22.46% |
| TTWO240614C00165000 | 2024-05-20 10:02AM EDT | 165.00 | 0.26 | 0.40 | 1.60 | 0.00 | - | 1 | 4 | 34.28% |
| TTWO240614C00170000 | 2024-05-24 3:51PM EDT | 170.00 | 0.15 | 0.15 | 1.20 | -0.01 | -6.25% | 18 | 60 | 38.71% |
| TTWO240614C00175000 | 2024-05-20 12:01PM EDT | 175.00 | 0.12 | 0.01 | 1.37 | 0.00 | - | 3 | 3 | 48.12% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240614P00110000 | 2024-05-24 2:34PM EDT | 110.00 | 0.05 | 0.00 | 0.31 | -0.30 | -85.71% | 4 | 1 | 68.85% |
| TTWO240614P00115000 | 2024-05-09 12:20PM EDT | 115.00 | 0.49 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 88.77% |
| TTWO240614P00120000 | 2024-05-20 12:02PM EDT | 120.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 5 | 10 | 76.93% |
| TTWO240614P00125000 | 2024-05-24 9:30AM EDT | 125.00 | 0.52 | 0.01 | 1.35 | -0.41 | -44.09% | 1 | 1 | 61.38% |
| TTWO240614P00128000 | 2024-05-09 10:26AM EDT | 128.00 | 1.34 | 0.01 | 1.36 | 0.00 | - | 5 | 5 | 56.06% |
| TTWO240614P00129000 | 2024-05-16 9:39AM EDT | 129.00 | 1.05 | 0.01 | 1.36 | 0.00 | - | - | 5 | 54.25% |
| TTWO240614P00130000 | 2024-05-17 12:00PM EDT | 130.00 | 0.35 | 0.01 | 1.38 | 0.00 | - | 10 | 15 | 52.64% |
| TTWO240614P00131000 | 2024-05-17 10:57AM EDT | 131.00 | 0.36 | 0.02 | 1.37 | 0.00 | - | 1 | 0 | 50.83% |
| TTWO240614P00132000 | 2024-05-16 1:36PM EDT | 132.00 | 1.50 | 0.02 | 1.38 | 0.00 | - | - | 10 | 59.55% |
| TTWO240614P00134000 | 2024-05-24 3:40PM EDT | 134.00 | 0.20 | 0.06 | 0.32 | -0.28 | -58.33% | 1 | 7 | 37.79% |
| TTWO240614P00135000 | 2024-05-22 9:51AM EDT | 135.00 | 0.12 | 0.06 | 1.39 | -0.05 | -29.41% | 4 | 9 | 53.59% |
| TTWO240614P00136000 | 2024-05-17 9:30AM EDT | 136.00 | 1.91 | 0.06 | 1.40 | 0.00 | - | 2 | 5 | 51.66% |
| TTWO240614P00138000 | 2024-05-24 3:42PM EDT | 138.00 | 0.19 | 0.08 | 0.90 | -0.32 | -62.75% | 1 | 10 | 41.24% |
| TTWO240614P00139000 | 2024-05-24 3:40PM EDT | 139.00 | 0.19 | 0.09 | 1.51 | -3.21 | -94.41% | 1 | 1 | 46.78% |
| TTWO240614P00140000 | 2024-05-23 3:42PM EDT | 140.00 | 0.32 | 0.19 | 0.33 | 0.00 | - | 1 | 49 | 28.52% |
| TTWO240614P00142000 | 2024-05-20 2:58PM EDT | 142.00 | 0.76 | 0.25 | 1.11 | 0.00 | - | 1 | 5 | 36.16% |
| TTWO240614P00143000 | 2024-05-20 12:22PM EDT | 143.00 | 1.25 | 0.14 | 1.22 | 0.00 | - | 2 | 4 | 35.35% |
| TTWO240614P00145000 | 2024-05-22 3:49PM EDT | 145.00 | 1.30 | 0.44 | 0.61 | 0.00 | - | 7 | 65 | 24.44% |
| TTWO240614P00146000 | 2024-05-22 3:23PM EDT | 146.00 | 1.41 | 0.53 | 0.76 | 0.00 | - | 6 | 12 | 24.37% |
| TTWO240614P00147000 | 2024-05-23 3:42PM EDT | 147.00 | 1.18 | 0.66 | 0.92 | 0.00 | - | 12 | 22 | 24.10% |
| TTWO240614P00148000 | 2024-05-24 1:36PM EDT | 148.00 | 0.95 | 0.80 | 1.05 | -0.15 | -13.64% | 1 | 15 | 23.29% |
| TTWO240614P00149000 | 2024-05-23 10:05AM EDT | 149.00 | 1.58 | 0.95 | 1.09 | 0.00 | - | 38 | 28 | 21.51% |
| TTWO240614P00150000 | 2024-05-22 3:50PM EDT | 150.00 | 3.10 | 1.19 | 1.33 | 0.00 | - | 12 | 18 | 21.29% |
| TTWO240614P00152500 | 2024-05-22 3:49PM EDT | 152.50 | 4.45 | 1.89 | 2.10 | 0.00 | - | 13 | 14 | 20.66% |
| TTWO240614P00155000 | 2024-05-20 3:27PM EDT | 155.00 | 5.60 | 2.91 | 3.20 | 0.00 | - | 370 | 36 | 20.23% |
| TTWO240614P00165000 | 2024-05-03 9:39AM EDT | 165.00 | 21.18 | 9.65 | 11.15 | 0.00 | - | 4 | 4 | 25.87% |
© 2024 Yahoo. All rights reserved.