Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,610.70 -1,954.50 (-3.12%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 200.01% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 121.09% |
| TTWO250117C00070000 | 2024-03-04 4:48PM EDT | 70.00 | 79.93 | 83.10 | 86.85 | 0.00 | - | 1 | 5 | 103.82% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 90.86% |
| TTWO250117C00085000 | 2023-06-21 9:41AM EDT | 85.00 | 64.54 | 74.70 | 76.85 | 0.00 | - | 1 | 4 | 104.08% |
| TTWO250117C00090000 | 2024-01-26 12:54PM EDT | 90.00 | 84.50 | 65.15 | 68.15 | 0.00 | - | 10 | 14 | 82.31% |
| TTWO250117C00095000 | 2024-04-29 9:40AM EDT | 95.00 | 55.33 | 54.65 | 56.95 | 0.00 | - | 2 | 9 | 54.74% |
| TTWO250117C00100000 | 2024-05-06 3:54PM EDT | 100.00 | 53.90 | 50.50 | 53.55 | 0.00 | - | 1 | 59 | 54.55% |
| TTWO250117C00105000 | 2024-05-01 3:41PM EDT | 105.00 | 45.45 | 45.80 | 49.15 | 0.00 | - | 5 | 22 | 51.23% |
| TTWO250117C00110000 | 2024-04-29 1:46PM EDT | 110.00 | 42.47 | 41.25 | 43.15 | 0.00 | - | 1 | 63 | 48.59% |
| TTWO250117C00115000 | 2024-04-23 2:07PM EDT | 115.00 | 36.70 | 37.30 | 39.10 | 0.00 | - | 3 | 32 | 46.61% |
| TTWO250117C00120000 | 2024-04-26 12:00PM EDT | 120.00 | 35.05 | 34.30 | 35.20 | 0.00 | - | 1 | 17 | 44.78% |
| TTWO250117C00125000 | 2024-05-01 3:41PM EDT | 125.00 | 29.90 | 30.80 | 31.35 | 0.00 | - | 3 | 84 | 42.81% |
| TTWO250117C00130000 | 2024-05-07 1:03PM EDT | 130.00 | 29.55 | 26.00 | 27.75 | 0.00 | - | 3 | 183 | 41.16% |
| TTWO250117C00135000 | 2024-05-10 3:07PM EDT | 135.00 | 24.50 | 23.85 | 24.35 | 0.00 | - | 2 | 951 | 39.64% |
| TTWO250117C00140000 | 2024-05-07 2:45PM EDT | 140.00 | 22.70 | 20.35 | 21.90 | 0.00 | - | 19 | 605 | 39.80% |
| TTWO250117C00145000 | 2024-05-10 2:46PM EDT | 145.00 | 18.50 | 17.80 | 18.35 | -0.05 | -0.27% | 1 | 123 | 37.21% |
| TTWO250117C00150000 | 2024-05-09 12:33PM EDT | 150.00 | 16.00 | 15.15 | 15.85 | 0.00 | - | 2 | 345 | 36.43% |
| TTWO250117C00155000 | 2024-05-09 10:41AM EDT | 155.00 | 13.65 | 13.15 | 13.50 | 0.00 | - | 2 | 421 | 35.53% |
| TTWO250117C00160000 | 2024-05-08 12:58PM EDT | 160.00 | 11.70 | 11.10 | 11.40 | 0.00 | - | 48 | 644 | 34.71% |
| TTWO250117C00165000 | 2024-05-08 2:26PM EDT | 165.00 | 9.90 | 9.30 | 9.65 | 0.00 | - | 1 | 728 | 34.20% |
| TTWO250117C00170000 | 2024-05-10 3:59PM EDT | 170.00 | 7.90 | 7.75 | 8.00 | -0.05 | -0.63% | 3 | 725 | 33.48% |
| TTWO250117C00175000 | 2024-05-08 12:58PM EDT | 175.00 | 6.85 | 6.20 | 7.65 | 0.00 | - | 22 | 489 | 35.34% |
| TTWO250117C00180000 | 2024-05-02 3:55PM EDT | 180.00 | 5.00 | 5.25 | 5.60 | 0.00 | - | 3 | 367 | 32.84% |
| TTWO250117C00185000 | 2024-05-03 10:00AM EDT | 185.00 | 4.50 | 4.30 | 4.55 | 0.00 | - | 1 | 358 | 32.30% |
| TTWO250117C00190000 | 2024-05-03 3:52PM EDT | 190.00 | 3.62 | 3.45 | 3.75 | -0.38 | -9.50% | 1 | 325 | 32.05% |
| TTWO250117C00195000 | 2024-05-07 11:10AM EDT | 195.00 | 3.65 | 2.81 | 3.05 | 0.00 | - | 2 | 260 | 31.73% |
| TTWO250117C00200000 | 2024-05-08 11:53AM EDT | 200.00 | 2.50 | 2.31 | 2.48 | 0.00 | - | 1 | 377 | 31.48% |
| TTWO250117C00210000 | 2024-04-24 1:16PM EDT | 210.00 | 1.50 | 1.48 | 1.89 | 0.00 | - | 1 | 1,278 | 32.28% |
| TTWO250117C00220000 | 2024-05-07 11:10AM EDT | 220.00 | 1.37 | 0.95 | 1.08 | 0.00 | - | 1 | 511 | 30.95% |
| TTWO250117C00230000 | 2024-05-06 12:51PM EDT | 230.00 | 0.85 | 0.61 | 0.73 | 0.00 | - | 1 | 372 | 30.97% |
| TTWO250117C00240000 | 2024-04-29 2:49PM EDT | 240.00 | 0.60 | 0.19 | 1.22 | 0.00 | - | 2 | 23 | 36.65% |
| TTWO250117C00250000 | 2024-05-09 2:50PM EDT | 250.00 | 0.40 | 0.30 | 0.80 | +0.02 | +5.26% | 2 | 45 | 35.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-03-25 12:15PM EDT | 50.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 9 | 109 | 57.03% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 53.22% |
| TTWO250117P00060000 | 2024-03-25 12:15PM EDT | 60.00 | 0.24 | 0.11 | 0.95 | 0.00 | - | 9 | 36 | 57.28% |
| TTWO250117P00065000 | 2024-03-14 2:58PM EDT | 65.00 | 0.52 | 0.04 | 1.56 | 0.00 | - | 2 | 11 | 56.74% |
| TTWO250117P00070000 | 2024-04-29 2:58PM EDT | 70.00 | 0.52 | 0.15 | 1.41 | 0.00 | - | 2 | 18 | 51.83% |
| TTWO250117P00075000 | 2024-04-29 2:55PM EDT | 75.00 | 0.66 | 0.21 | 0.95 | 0.00 | - | 2 | 40 | 49.46% |
| TTWO250117P00080000 | 2024-05-01 12:58PM EDT | 80.00 | 0.44 | 0.28 | 1.56 | 0.00 | - | 2 | 335 | 50.68% |
| TTWO250117P00085000 | 2024-03-25 12:44PM EDT | 85.00 | 1.05 | 0.80 | 1.42 | 0.00 | - | 1 | 112 | 45.34% |
| TTWO250117P00090000 | 2024-05-03 10:38AM EDT | 90.00 | 1.27 | 0.70 | 1.64 | 0.00 | - | 701 | 5,032 | 42.86% |
| TTWO250117P00095000 | 2024-05-08 2:26PM EDT | 95.00 | 1.41 | 1.19 | 1.43 | 0.00 | - | 1 | 287 | 37.60% |
| TTWO250117P00100000 | 2024-04-11 12:13PM EDT | 100.00 | 1.81 | 1.51 | 1.79 | 0.00 | - | 11 | 190 | 36.06% |
| TTWO250117P00105000 | 2024-05-10 1:51PM EDT | 105.00 | 2.16 | 2.03 | 2.27 | -0.15 | -6.49% | 60 | 2,107 | 34.76% |
| TTWO250117P00110000 | 2024-05-10 2:34PM EDT | 110.00 | 2.77 | 1.92 | 3.05 | -0.14 | -4.81% | 2 | 947 | 34.27% |
| TTWO250117P00115000 | 2024-05-10 1:21PM EDT | 115.00 | 3.50 | 3.40 | 3.60 | -0.30 | -7.89% | 1 | 483 | 32.38% |
| TTWO250117P00120000 | 2024-05-08 2:28PM EDT | 120.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 5 | 3,432 | 31.29% |
| TTWO250117P00125000 | 2024-05-08 2:59PM EDT | 125.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 7 | 1,113 | 30.29% |
| TTWO250117P00130000 | 2024-05-08 2:18PM EDT | 130.00 | 7.00 | 6.70 | 6.90 | 0.00 | - | 1 | 2,360 | 29.29% |
| TTWO250117P00135000 | 2024-05-09 10:40AM EDT | 135.00 | 8.53 | 8.25 | 8.50 | 0.00 | - | 1 | 1,438 | 28.46% |
| TTWO250117P00140000 | 2024-05-08 2:18PM EDT | 140.00 | 10.35 | 10.10 | 10.35 | 0.00 | - | 11 | 1,306 | 27.63% |
| TTWO250117P00145000 | 2024-05-07 10:36AM EDT | 145.00 | 11.90 | 12.15 | 12.70 | 0.00 | - | 1 | 756 | 27.26% |
| TTWO250117P00150000 | 2024-05-02 3:13PM EDT | 150.00 | 16.70 | 14.60 | 14.90 | 0.00 | - | 18 | 449 | 25.98% |
| TTWO250117P00155000 | 2024-05-07 3:37PM EDT | 155.00 | 16.55 | 17.30 | 17.65 | 0.00 | - | 20 | 490 | 25.22% |
| TTWO250117P00160000 | 2024-05-08 2:18PM EDT | 160.00 | 20.50 | 20.30 | 21.50 | 0.00 | - | 1 | 431 | 26.19% |
| TTWO250117P00165000 | 2024-04-22 12:13PM EDT | 165.00 | 28.19 | 23.65 | 24.65 | 0.00 | - | 77 | 292 | 25.08% |
| TTWO250117P00170000 | 2024-04-19 11:29AM EDT | 170.00 | 32.33 | 27.00 | 27.90 | 0.00 | - | 15 | 172 | 23.44% |
| TTWO250117P00175000 | 2024-04-19 12:16PM EDT | 175.00 | 36.45 | 30.00 | 32.70 | 0.00 | - | 1 | 45 | 25.28% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 180.00 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 27.92% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 185.00 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 27.93% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 33.63% |
| TTWO250117P00195000 | 2024-02-26 11:48AM EDT | 195.00 | 45.00 | 46.30 | 49.90 | 0.00 | - | 1 | 0 | 22.32% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 57.30 | 60.95 | 0.00 | - | 5 | 0 | 44.43% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 40.42% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 43.44% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 46.73% |
© 2024 Yahoo. All rights reserved.