Singapore markets open in 6 hours 1 minute
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.87 -2.43 (-0.04%) Dow
39,162.56 +50.40 (+0.13%) Nasdaq
17,744.94 +27.29 (+0.15%) Bitcoin USD
60,883.64 -1,290.16 (-2.08%) CMC Crypto 200
1,265.21 -18.58 (-1.45%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240705C00148000 | 2024-05-30 2:14PM EDT | 148.00 | 13.29 | 10.15 | 12.10 | 0.00 | - | 4 | 4 | 57.18% |
| TTWO240705C00152500 | 2024-06-21 3:32PM EDT | 152.50 | 7.37 | 6.05 | 6.45 | 0.00 | - | 2 | 4 | 28.39% |
| TTWO240705C00155000 | 2024-06-24 11:05AM EDT | 155.00 | 6.01 | 4.05 | 4.30 | 0.00 | - | 2 | 13 | 24.39% |
| TTWO240705C00157500 | 2024-06-26 12:52PM EDT | 157.50 | 2.64 | 2.41 | 2.51 | -0.95 | -26.46% | 9 | 29 | 21.61% |
| TTWO240705C00160000 | 2024-06-26 12:43PM EDT | 160.00 | 1.43 | 1.23 | 1.34 | -0.78 | -35.29% | 10 | 29 | 20.92% |
| TTWO240705C00162500 | 2024-06-26 1:44PM EDT | 162.50 | 0.63 | 0.57 | 0.66 | -0.57 | -47.50% | 3 | 7 | 21.00% |
| TTWO240705C00165000 | 2024-06-26 12:08PM EDT | 165.00 | 0.40 | 0.24 | 0.34 | -0.24 | -37.50% | 1 | 27 | 22.07% |
| TTWO240705C00167500 | 2024-06-25 3:07PM EDT | 167.50 | 0.22 | 0.12 | 0.20 | -0.18 | -45.00% | 1 | 7 | 23.93% |
| TTWO240705C00170000 | 2024-06-21 3:38PM EDT | 170.00 | 0.18 | 0.05 | 0.18 | 0.00 | - | 6 | 28 | 27.83% |
| TTWO240705C00172500 | 2024-06-10 12:11PM EDT | 172.50 | 0.67 | 0.03 | 1.34 | 0.00 | - | 1 | 1 | 55.03% |
| TTWO240705C00175000 | 2024-05-29 2:24PM EDT | 175.00 | 0.53 | 0.01 | 0.50 | 0.00 | - | - | 0 | 45.41% |
| TTWO240705C00177500 | 2024-06-17 9:54AM EDT | 177.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 49.95% |
| TTWO240705C00180000 | 2024-06-10 11:10AM EDT | 180.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 1 | 3 | 44.43% |
| TTWO240705C00182500 | 2024-06-05 11:59AM EDT | 182.50 | 0.47 | 0.01 | 0.70 | 0.00 | - | - | 6 | 54.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240705P00120000 | 2024-05-29 9:30AM EDT | 120.00 | 0.19 | 0.01 | 1.28 | 0.00 | - | - | 1 | 107.52% |
| TTWO240705P00140000 | 2024-05-31 1:05PM EDT | 140.00 | 0.32 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 58.96% |
| TTWO240705P00145000 | 2024-05-31 1:05PM EDT | 145.00 | 0.54 | 0.01 | 0.39 | 0.00 | - | 2 | 2 | 38.33% |
| TTWO240705P00148000 | 2024-06-24 9:31AM EDT | 148.00 | 0.25 | 0.11 | 0.18 | 0.00 | - | 1 | 2 | 25.88% |
| TTWO240705P00150000 | 2024-06-26 12:37PM EDT | 150.00 | 0.21 | 0.19 | 0.23 | -0.02 | -8.70% | 1 | 7 | 22.95% |
| TTWO240705P00152500 | 2024-06-24 3:08PM EDT | 152.50 | 0.32 | 0.35 | 0.42 | -0.06 | -15.79% | 2 | 17 | 20.78% |
| TTWO240705P00155000 | 2024-06-26 2:27PM EDT | 155.00 | 0.74 | 0.76 | 0.83 | +0.02 | +2.78% | 4 | 8 | 19.14% |
| TTWO240705P00157500 | 2024-06-26 1:27PM EDT | 157.50 | 1.65 | 1.61 | 1.70 | +0.18 | +12.24% | 4 | 3 | 18.63% |
| TTWO240705P00160000 | 2024-06-25 1:01PM EDT | 160.00 | 2.94 | 2.91 | 3.10 | +0.53 | +21.99% | 10 | 23 | 18.46% |
| TTWO240705P00162500 | 2024-06-11 11:51AM EDT | 162.50 | 4.90 | 4.50 | 4.95 | 0.00 | - | 6 | 11 | 18.12% |
| TTWO240705P00165000 | 2024-06-21 9:46AM EDT | 165.00 | 9.35 | 6.50 | 7.55 | 0.00 | - | 1 | 2 | 25.68% |
| TTWO240705P00167500 | 2024-06-26 1:11PM EDT | 167.50 | 9.10 | 7.60 | 10.65 | +1.50 | +19.74% | 1 | 3 | 40.45% |
| TTWO240705P00170000 | 2024-06-12 10:23AM EDT | 170.00 | 10.60 | 10.05 | 12.55 | 0.00 | - | 1 | 0 | 36.67% |
| TTWO240705P00175000 | 2024-06-06 3:43PM EDT | 175.00 | 9.80 | 15.20 | 17.55 | 0.00 | - | - | 2 | 46.53% |
© 2024 Yahoo. All rights reserved.