Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.53 -4.77 (-0.09%) Dow
39,134.42 +22.26 (+0.06%) Nasdaq
17,743.47 +25.82 (+0.15%) Bitcoin USD
60,943.66 -995.80 (-1.61%) CMC Crypto 200
1,268.15 -15.64 (-1.22%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240719C00135000 | 2024-05-30 10:48AM EDT | 135.00 | 24.25 | 23.35 | 25.45 | 0.00 | - | 1 | 2 | 55.37% |
| TTWO240719C00145000 | 2024-06-18 3:44PM EDT | 145.00 | 12.00 | 13.75 | 14.85 | 0.00 | - | 1 | 44 | 40.94% |
| TTWO240719C00150000 | 2024-06-20 9:35AM EDT | 150.00 | 6.95 | 9.70 | 10.05 | 0.00 | - | 2 | 73 | 32.25% |
| TTWO240719C00155000 | 2024-06-26 2:22PM EDT | 155.00 | 5.80 | 5.75 | 5.95 | -0.70 | -10.77% | 11 | 299 | 26.76% |
| TTWO240719C00160000 | 2024-06-26 12:52PM EDT | 160.00 | 2.82 | 2.81 | 2.95 | -0.83 | -22.74% | 9 | 533 | 23.78% |
| TTWO240719C00165000 | 2024-06-26 1:46PM EDT | 165.00 | 1.20 | 1.15 | 1.30 | -0.36 | -23.08% | 4 | 744 | 23.15% |
| TTWO240719C00170000 | 2024-06-26 12:44PM EDT | 170.00 | 0.47 | 0.42 | 0.54 | -0.18 | -27.69% | 14 | 493 | 23.54% |
| TTWO240719C00175000 | 2024-06-25 3:08PM EDT | 175.00 | 0.24 | 0.13 | 0.30 | -0.05 | -17.24% | 7 | 659 | 25.98% |
| TTWO240719C00180000 | 2024-06-24 10:02AM EDT | 180.00 | 0.16 | 0.06 | 0.31 | 0.00 | - | 1 | 106 | 31.59% |
| TTWO240719C00185000 | 2024-06-06 9:30AM EDT | 185.00 | 0.80 | 0.02 | 0.27 | 0.00 | - | - | 6 | 35.69% |
| TTWO240719C00190000 | 2024-06-17 9:42AM EDT | 190.00 | 0.05 | 0.01 | 0.44 | 0.00 | - | 2 | 7 | 44.48% |
| TTWO240719C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 2 | 1 | 42.29% |
| TTWO240719C00200000 | 2024-06-05 3:17PM EDT | 200.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 2 | 1 | 45.22% |
| TTWO240719C00210000 | 2024-06-24 12:15PM EDT | 210.00 | 0.02 | 0.01 | 2.13 | 0.00 | - | 1 | 1 | 74.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240719P00120000 | 2024-06-21 3:17PM EDT | 120.00 | 0.05 | 0.01 | 2.16 | 0.00 | - | 9 | 9 | 78.42% |
| TTWO240719P00125000 | 2024-05-29 3:16PM EDT | 125.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 52.88% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 130.00 | 0.65 | 0.06 | 0.34 | 0.00 | - | 3 | 4 | 45.85% |
| TTWO240719P00135000 | 2024-05-29 3:16PM EDT | 135.00 | 0.31 | 0.04 | 0.32 | 0.00 | - | 3 | 7 | 38.04% |
| TTWO240719P00140000 | 2024-06-21 10:21AM EDT | 140.00 | 0.32 | 0.07 | 0.19 | 0.00 | - | 2 | 117 | 27.64% |
| TTWO240719P00145000 | 2024-06-26 12:50PM EDT | 145.00 | 0.32 | 0.31 | 0.35 | -0.30 | -48.39% | 14 | 135 | 24.07% |
| TTWO240719P00150000 | 2024-06-26 2:15PM EDT | 150.00 | 0.74 | 0.70 | 0.91 | 0.00 | - | 13 | 2,688 | 22.68% |
| TTWO240719P00155000 | 2024-06-26 1:52PM EDT | 155.00 | 1.76 | 1.71 | 1.84 | +0.18 | +11.39% | 8 | 2,534 | 19.45% |
| TTWO240719P00160000 | 2024-06-25 3:53PM EDT | 160.00 | 3.46 | 3.80 | 4.00 | -0.14 | -3.89% | 2 | 623 | 17.77% |
| TTWO240719P00165000 | 2024-06-26 9:55AM EDT | 165.00 | 6.66 | 7.15 | 7.40 | +0.16 | +2.46% | 4 | 208 | 14.97% |
| TTWO240719P00170000 | 2024-06-20 11:28AM EDT | 170.00 | 10.20 | 11.45 | 11.95 | -4.90 | -32.45% | 1 | 135 | 0.00% |
| TTWO240719P00175000 | 2024-06-06 1:35PM EDT | 175.00 | 9.30 | 15.90 | 17.50 | 0.00 | - | - | 0 | 29.32% |
© 2024 Yahoo. All rights reserved.