Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,280.98 +0.94 (+0.03%) Nikkei
27,500.06 -757.19 (-2.68%) Hang Seng
24,017.40 -95.38 (-0.40%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
41,810.47 -340.49 (-0.81%) CMC Crypto 200
995.04 -14.35 (-1.42%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220121C00055000 | 2021-11-10 6:53AM EST | 55.00 | 124.48 | 108.50 | 112.30 | 0.00 | - | 208 | 136 | 1,355.47% |
| TTWO220121C00060000 | 2021-11-08 9:56AM EST | 60.00 | 126.50 | 103.70 | 107.20 | 0.00 | - | 1 | 3 | 1,257.62% |
| TTWO220121C00065000 | 2021-11-10 6:53AM EST | 65.00 | 111.99 | 98.50 | 102.30 | 0.00 | - | 30 | 32 | 1,165.19% |
| TTWO220121C00070000 | 2021-11-10 6:53AM EST | 70.00 | 109.93 | 93.80 | 97.00 | 0.00 | - | 30 | 16 | 1,083.30% |
| TTWO220121C00075000 | 2021-11-04 10:14AM EST | 75.00 | 115.35 | 89.00 | 92.80 | 0.00 | - | 10 | 16 | 1,027.64% |
| TTWO220121C00080000 | 2022-01-06 1:02PM EST | 80.00 | 90.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121C00085000 | 2021-11-10 6:53AM EST | 85.00 | 130.00 | 78.70 | 81.90 | 0.00 | - | 2 | 7 | 870.51% |
| TTWO220121C00090000 | 2021-11-22 12:16PM EST | 90.00 | 75.43 | 86.00 | 88.80 | 0.00 | - | 1 | 30 | 1,188.28% |
| TTWO220121C00095000 | 2021-11-10 6:53AM EST | 95.00 | 75.47 | 69.50 | 71.80 | 0.00 | - | 1 | 6 | 763.77% |
| TTWO220121C00100000 | 2022-01-18 10:37AM EST | 100.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121C00105000 | 2021-10-22 9:24AM EST | 105.00 | 76.70 | 64.70 | 68.50 | 0.00 | - | 1 | 6 | 818.46% |
| TTWO220121C00110000 | 2022-01-11 2:39PM EST | 110.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121C00115000 | 2022-01-05 2:26PM EST | 115.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO220121C00120000 | 2022-01-18 12:07PM EST | 120.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO220121C00125000 | 2022-01-12 9:35AM EST | 125.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO220121C00130000 | 2022-01-18 12:54PM EST | 130.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121C00135000 | 2022-01-18 10:37AM EST | 135.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO220121C00140000 | 2022-01-18 10:41AM EST | 140.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO220121C00141000 | 2022-01-18 12:11AM EST | 141.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO220121C00144000 | 2022-01-18 12:11AM EST | 144.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121C00145000 | 2022-01-18 11:46AM EST | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTWO220121C00146000 | 2022-01-18 12:11AM EST | 146.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO220121C00147000 | 2022-01-18 12:11AM EST | 147.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121C00148000 | 2022-01-18 12:23PM EST | 148.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO220121C00149000 | 2022-01-18 3:13PM EST | 149.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO220121C00150000 | 2022-01-18 3:13PM EST | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TTWO220121C00152500 | 2022-01-18 1:02PM EST | 152.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TTWO220121C00155000 | 2022-01-18 3:40PM EST | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 1.56% |
| TTWO220121C00157500 | 2022-01-18 3:36PM EST | 157.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| TTWO220121C00160000 | 2022-01-18 3:58PM EST | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 12.50% |
| TTWO220121C00162500 | 2022-01-18 3:26PM EST | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| TTWO220121C00165000 | 2022-01-18 2:52PM EST | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 12.50% |
| TTWO220121C00167500 | 2022-01-18 2:38PM EST | 167.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| TTWO220121C00170000 | 2022-01-18 3:59PM EST | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| TTWO220121C00172500 | 2022-01-18 1:42PM EST | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TTWO220121C00175000 | 2022-01-18 3:45PM EST | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TTWO220121C00177500 | 2022-01-18 10:02AM EST | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TTWO220121C00180000 | 2022-01-18 12:51PM EST | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TTWO220121C00182500 | 2022-01-13 11:01AM EST | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTWO220121C00185000 | 2022-01-18 3:51PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TTWO220121C00187500 | 2022-01-06 1:56PM EST | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTWO220121C00190000 | 2022-01-18 2:31PM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTWO220121C00192500 | 2022-01-06 2:32PM EST | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TTWO220121C00195000 | 2022-01-18 3:36PM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TTWO220121C00197500 | 2022-01-18 12:11AM EST | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTWO220121C00200000 | 2022-01-18 11:45AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TTWO220121C00205000 | 2022-01-13 10:11AM EST | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTWO220121C00210000 | 2022-01-18 12:19PM EST | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO220121C00215000 | 2022-01-18 12:11AM EST | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO220121C00220000 | 2022-01-14 3:45PM EST | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTWO220121C00230000 | 2021-12-31 3:22PM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO220121C00240000 | 2022-01-11 9:34AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO220121C00250000 | 2022-01-18 3:28PM EST | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO220121C00260000 | 2021-12-22 12:44PM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTWO220121C00270000 | 2021-11-10 6:53AM EST | 270.00 | 0.31 | 0.10 | 1.00 | 0.00 | - | 1 | 28 | 316.02% |
| TTWO220121C00280000 | 2021-11-10 6:53AM EST | 280.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 3 | 122 | 299.80% |
| TTWO220121C00290000 | 2021-11-04 8:35AM EST | 290.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 32 | 342.58% |
| TTWO220121C00300000 | 2021-12-09 10:40AM EST | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 136 | 405.37% |
| TTWO220121C00310000 | 2021-12-10 12:39PM EST | 310.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 103 | 322.27% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220121P00055000 | 2021-11-10 6:53AM EST | 55.00 | 0.14 | 0.05 | 1.45 | 0.00 | - | 208 | 131 | 634.38% |
| TTWO220121P00060000 | 2021-11-10 6:53AM EST | 60.00 | 1.55 | 1.00 | 2.15 | 0.00 | - | 1 | 4 | 680.66% |
| TTWO220121P00065000 | 2021-11-10 6:53AM EST | 65.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 30 | 32 | 579.30% |
| TTWO220121P00070000 | 2021-11-24 10:51AM EST | 70.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 31 | 504.30% |
| TTWO220121P00075000 | 2021-12-08 12:09PM EST | 75.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 346.09% |
| TTWO220121P00080000 | 2021-12-10 12:11PM EST | 80.00 | 0.20 | 0.05 | 2.15 | 0.00 | - | 1 | 43 | 457.03% |
| TTWO220121P00085000 | 2022-01-04 3:14PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO220121P00090000 | 2022-01-10 10:11AM EST | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO220121P00095000 | 2022-01-14 2:04PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO220121P00100000 | 2022-01-11 3:10PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TTWO220121P00105000 | 2022-01-10 1:52PM EST | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTWO220121P00110000 | 2022-01-12 11:55AM EST | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO220121P00115000 | 2022-01-14 10:11AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TTWO220121P00120000 | 2022-01-14 3:19PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TTWO220121P00125000 | 2022-01-12 3:34PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TTWO220121P00130000 | 2022-01-18 2:44PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TTWO220121P00133000 | 2022-01-18 12:11AM EST | 133.00 | 1.05 | 0.05 | 0.00 | 0.00 | - | 3 | 0 | 67.97% |
| TTWO220121P00135000 | 2022-01-18 12:53PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO220121P00137000 | 2022-01-18 12:11AM EST | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO220121P00138000 | 2022-01-18 12:11AM EST | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TTWO220121P00139000 | 2022-01-18 9:38AM EST | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO220121P00140000 | 2022-01-18 11:27AM EST | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO220121P00141000 | 2022-01-18 12:11AM EST | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO220121P00142000 | 2022-01-18 12:11AM EST | 142.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TTWO220121P00143000 | 2022-01-18 3:49PM EST | 143.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO220121P00144000 | 2022-01-18 9:41AM EST | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO220121P00145000 | 2022-01-18 12:52PM EST | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTWO220121P00146000 | 2022-01-18 2:45PM EST | 146.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TTWO220121P00147000 | 2022-01-18 3:49PM EST | 147.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TTWO220121P00148000 | 2022-01-18 3:39PM EST | 148.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 12.50% |
| TTWO220121P00149000 | 2022-01-18 3:54PM EST | 149.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TTWO220121P00150000 | 2022-01-18 3:59PM EST | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,975 | 0 | 6.25% |
| TTWO220121P00152500 | 2022-01-18 3:49PM EST | 152.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| TTWO220121P00155000 | 2022-01-18 3:57PM EST | 155.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 0.00% |
| TTWO220121P00157500 | 2022-01-18 2:24PM EST | 157.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TTWO220121P00160000 | 2022-01-18 3:39PM EST | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TTWO220121P00162500 | 2022-01-18 3:55PM EST | 162.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTWO220121P00165000 | 2022-01-18 12:53PM EST | 165.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TTWO220121P00167500 | 2022-01-18 12:05PM EST | 167.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTWO220121P00170000 | 2022-01-14 3:48PM EST | 170.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO220121P00172500 | 2022-01-05 2:38PM EST | 172.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTWO220121P00175000 | 2022-01-18 1:46PM EST | 175.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO220121P00177500 | 2022-01-18 10:29AM EST | 177.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO220121P00180000 | 2022-01-18 10:29AM EST | 180.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO220121P00182500 | 2022-01-05 11:35AM EST | 182.50 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO220121P00185000 | 2022-01-18 1:28PM EST | 185.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121P00187500 | 2021-12-23 11:17AM EST | 187.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121P00190000 | 2022-01-18 10:23AM EST | 190.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTWO220121P00195000 | 2022-01-13 10:55AM EST | 195.00 | 40.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO220121P00200000 | 2022-01-06 2:12PM EST | 200.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121P00205000 | 2022-01-18 12:11AM EST | 205.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121P00210000 | 2021-12-21 3:21PM EST | 210.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121P00220000 | 2021-10-29 11:42AM EST | 220.00 | 39.70 | 48.90 | 52.40 | 0.00 | - | 10 | 14 | 0.00% |
| TTWO220121P00230000 | 2021-11-10 6:53AM EST | 230.00 | 51.70 | 63.10 | 66.40 | 0.00 | - | 5 | 25 | 0.00% |
| TTWO220121P00240000 | 2021-11-10 6:53AM EST | 240.00 | 75.10 | 72.90 | 76.50 | 0.00 | - | 3 | 8 | 0.00% |
| TTWO220121P00250000 | 2021-11-10 6:53AM EST | 250.00 | 60.10 | 82.80 | 86.70 | 0.00 | - | - | 5 | 0.00% |
| TTWO220121P00260000 | 2021-11-03 10:41AM EST | 260.00 | 76.00 | 92.00 | 96.10 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO220121P00290000 | 2021-11-10 6:53AM EST | 290.00 | 94.00 | 122.60 | 127.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTWO220121P00300000 | 2021-11-10 6:53AM EST | 300.00 | 130.40 | 132.90 | 136.60 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO220121P00310000 | 2021-11-10 6:53AM EST | 310.00 | 140.45 | 142.90 | 146.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
