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
60,980.06 -1,815.31 (-2.89%) CMC Crypto 200
1,261.77 -96.24 (-7.09%)
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 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00100000 | 2024-04-03 12:30PM EDT | 100.00 | 52.00 | 44.00 | 46.95 | 0.00 | - | 1 | 1 | 189.94% |
| TTWO240517C00125000 | 2024-05-06 11:46AM EDT | 125.00 | 24.75 | 21.15 | 23.25 | 0.00 | - | 1 | 6 | 101.90% |
| TTWO240517C00127000 | 2024-04-26 12:51PM EDT | 127.00 | 19.65 | 18.55 | 21.80 | 0.00 | - | 3 | 4 | 93.85% |
| TTWO240517C00129000 | 2024-04-23 12:44PM EDT | 129.00 | 15.70 | 16.45 | 18.25 | 0.00 | - | - | 1 | 64.40% |
| TTWO240517C00130000 | 2024-04-01 3:16PM EDT | 130.00 | 22.65 | 12.80 | 14.85 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO240517C00131000 | 2024-04-26 12:51PM EDT | 131.00 | 16.15 | 15.30 | 17.35 | 0.00 | - | 3 | 3 | 82.03% |
| TTWO240517C00133000 | 2024-05-02 10:43AM EDT | 133.00 | 10.95 | 13.35 | 15.20 | 0.00 | - | - | 3 | 73.36% |
| TTWO240517C00135000 | 2024-04-24 11:23AM EDT | 135.00 | 10.50 | 12.65 | 13.05 | 0.00 | - | 1 | 16 | 75.81% |
| TTWO240517C00136000 | 2024-05-01 11:30AM EDT | 136.00 | 10.45 | 11.85 | 12.30 | 0.00 | - | 1 | 1 | 75.27% |
| TTWO240517C00137000 | 2024-04-23 9:52AM EDT | 137.00 | 8.75 | 11.15 | 11.50 | 0.00 | - | - | 1 | 74.83% |
| TTWO240517C00139000 | 2024-04-23 12:51PM EDT | 139.00 | 8.15 | 9.70 | 10.10 | 0.00 | - | - | 6 | 74.07% |
| TTWO240517C00140000 | 2024-05-06 2:44PM EDT | 140.00 | 9.42 | 9.00 | 9.35 | -1.46 | -13.42% | 10 | 52 | 73.02% |
| TTWO240517C00141000 | 2024-05-03 9:50AM EDT | 141.00 | 8.12 | 8.40 | 8.75 | 0.00 | - | 9 | 23 | 73.39% |
| TTWO240517C00142000 | 2024-05-10 9:39AM EDT | 142.00 | 7.96 | 7.75 | 8.05 | -0.74 | -8.51% | 4 | 26 | 72.36% |
| TTWO240517C00143000 | 2024-05-10 10:44AM EDT | 143.00 | 7.60 | 7.15 | 7.45 | +0.25 | +3.40% | 6 | 139 | 72.02% |
| TTWO240517C00144000 | 2024-05-10 1:44PM EDT | 144.00 | 6.95 | 6.60 | 6.85 | +0.05 | +0.72% | 98 | 185 | 71.66% |
| TTWO240517C00145000 | 2024-05-10 2:37PM EDT | 145.00 | 6.38 | 6.10 | 6.30 | +0.23 | +3.74% | 57 | 588 | 71.58% |
| TTWO240517C00146000 | 2024-05-10 11:40AM EDT | 146.00 | 6.00 | 5.60 | 5.75 | +0.35 | +6.19% | 41 | 252 | 71.14% |
| TTWO240517C00147000 | 2024-05-10 11:44AM EDT | 147.00 | 5.19 | 5.10 | 5.25 | -0.01 | -0.19% | 114 | 282 | 70.70% |
| TTWO240517C00148000 | 2024-05-10 3:34PM EDT | 148.00 | 4.85 | 4.65 | 4.85 | +0.16 | +3.41% | 16 | 159 | 70.83% |
| TTWO240517C00149000 | 2024-05-10 3:08PM EDT | 149.00 | 4.55 | 4.15 | 4.40 | +0.15 | +3.41% | 18 | 46 | 70.00% |
| TTWO240517C00150000 | 2024-05-10 1:03PM EDT | 150.00 | 3.95 | 3.80 | 4.05 | -0.05 | -1.25% | 84 | 557 | 70.41% |
| TTWO240517C00152500 | 2024-05-10 3:53PM EDT | 152.50 | 3.15 | 3.00 | 3.20 | 0.00 | - | 5 | 121 | 70.65% |
| TTWO240517C00155000 | 2024-05-10 3:44PM EDT | 155.00 | 2.32 | 2.24 | 2.37 | -0.08 | -3.33% | 88 | 1,046 | 69.24% |
| TTWO240517C00157500 | 2024-05-10 1:59PM EDT | 157.50 | 1.95 | 1.70 | 1.89 | +0.21 | +12.07% | 57 | 80 | 70.02% |
| TTWO240517C00160000 | 2024-05-10 3:53PM EDT | 160.00 | 1.33 | 1.25 | 1.41 | 0.00 | - | 22 | 367 | 69.68% |
| TTWO240517C00162500 | 2024-05-10 3:46PM EDT | 162.50 | 1.00 | 0.93 | 1.02 | -0.19 | -15.97% | 22 | 39 | 69.51% |
| TTWO240517C00165000 | 2024-05-10 3:52PM EDT | 165.00 | 0.68 | 0.67 | 0.75 | -0.25 | -26.88% | 16 | 569 | 69.53% |
| TTWO240517C00167500 | 2024-05-10 12:56PM EDT | 167.50 | 0.56 | 0.47 | 0.54 | -0.09 | -13.85% | 13 | 87 | 69.34% |
| TTWO240517C00170000 | 2024-05-10 3:44PM EDT | 170.00 | 0.38 | 0.33 | 0.41 | +0.02 | +5.56% | 21 | 87 | 69.92% |
| TTWO240517C00175000 | 2024-05-10 3:10PM EDT | 175.00 | 0.23 | 0.09 | 0.23 | -0.05 | -17.86% | 19 | 34 | 68.56% |
| TTWO240517C00180000 | 2024-05-10 10:50AM EDT | 180.00 | 0.10 | 0.07 | 1.04 | -0.03 | -23.08% | 2 | 39 | 97.27% |
| TTWO240517C00185000 | 2024-05-10 12:39PM EDT | 185.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 2 | 81 | 74.22% |
| TTWO240517C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 104.30% |
| TTWO240517C00220000 | 2024-04-09 2:54PM EDT | 220.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | - | 1 | 99.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TTWO240517P00100000 | 2024-05-08 3:45PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 166 | 156 | 104.69% |
| TTWO240517P00110000 | 2024-05-10 12:39PM EDT | 110.00 | 0.13 | 0.06 | 0.20 | +0.01 | +8.33% | 12 | 6 | 99.61% |
| TTWO240517P00115000 | 2024-05-10 3:45PM EDT | 115.00 | 0.18 | 0.12 | 0.30 | -0.05 | -21.74% | 12 | 5 | 92.97% |
| TTWO240517P00120000 | 2024-05-10 3:13PM EDT | 120.00 | 0.25 | 0.14 | 0.51 | -0.18 | -41.86% | 129 | 37 | 85.55% |
| TTWO240517P00125000 | 2024-05-10 3:44PM EDT | 125.00 | 0.51 | 0.51 | 0.60 | -0.18 | -26.09% | 95 | 135 | 79.98% |
| TTWO240517P00127000 | 2024-05-10 12:14PM EDT | 127.00 | 0.77 | 0.63 | 0.78 | -0.06 | -7.23% | 7 | 194 | 78.37% |
| TTWO240517P00128000 | 2024-05-10 11:10AM EDT | 128.00 | 0.76 | 0.74 | 0.84 | -0.19 | -20.00% | 15 | 105 | 77.44% |
| TTWO240517P00129000 | 2024-05-10 10:00AM EDT | 129.00 | 1.05 | 0.83 | 0.94 | +0.05 | +5.00% | 3 | 106 | 76.56% |
| TTWO240517P00130000 | 2024-05-10 3:46PM EDT | 130.00 | 0.97 | 0.94 | 1.07 | -0.27 | -21.77% | 150 | 152 | 76.03% |
| TTWO240517P00131000 | 2024-05-10 1:11PM EDT | 131.00 | 1.03 | 1.05 | 1.18 | -0.27 | -20.77% | 6 | 69 | 75.00% |
| TTWO240517P00132000 | 2024-05-09 11:21AM EDT | 132.00 | 1.54 | 1.20 | 1.33 | 0.00 | - | 2 | 14 | 74.51% |
| TTWO240517P00133000 | 2024-05-08 10:06AM EDT | 133.00 | 1.65 | 1.35 | 1.47 | 0.00 | - | 4 | 36 | 73.68% |
| TTWO240517P00134000 | 2024-05-10 3:58PM EDT | 134.00 | 1.54 | 1.52 | 1.62 | -0.19 | -10.98% | 9 | 145 | 72.80% |
| TTWO240517P00135000 | 2024-05-10 1:20PM EDT | 135.00 | 1.71 | 1.65 | 1.88 | -0.32 | -15.76% | 6 | 1,864 | 72.27% |
| TTWO240517P00136000 | 2024-05-10 2:32PM EDT | 136.00 | 1.92 | 1.93 | 2.14 | -0.34 | -15.04% | 114 | 26 | 72.68% |
| TTWO240517P00137000 | 2024-05-10 11:22AM EDT | 137.00 | 2.68 | 2.17 | 2.43 | +0.86 | +47.25% | 98 | 56 | 72.58% |
| TTWO240517P00138000 | 2024-05-10 12:39PM EDT | 138.00 | 2.46 | 2.40 | 2.56 | -0.40 | -13.99% | 63 | 106 | 70.85% |
| TTWO240517P00139000 | 2024-05-10 3:59PM EDT | 139.00 | 2.77 | 2.74 | 2.89 | -0.38 | -12.06% | 90 | 72 | 71.14% |
| TTWO240517P00140000 | 2024-05-10 3:59PM EDT | 140.00 | 3.08 | 3.05 | 3.25 | -0.34 | -9.94% | 38 | 396 | 71.05% |
| TTWO240517P00141000 | 2024-05-10 2:22PM EDT | 141.00 | 3.32 | 3.40 | 3.55 | +0.32 | +10.67% | 14 | 73 | 70.43% |
| TTWO240517P00142000 | 2024-05-10 1:22PM EDT | 142.00 | 3.65 | 3.75 | 3.90 | -0.46 | -11.19% | 2 | 86 | 69.82% |
| TTWO240517P00143000 | 2024-05-10 2:50PM EDT | 143.00 | 4.04 | 4.10 | 4.30 | -0.48 | -10.62% | 1 | 143 | 69.21% |
| TTWO240517P00144000 | 2024-05-09 3:24PM EDT | 144.00 | 5.05 | 4.55 | 4.75 | 0.00 | - | 19 | 52 | 69.21% |
| TTWO240517P00145000 | 2024-05-10 3:41PM EDT | 145.00 | 4.98 | 5.05 | 5.25 | -0.47 | -8.62% | 280 | 568 | 69.46% |
| TTWO240517P00146000 | 2024-05-10 3:20PM EDT | 146.00 | 5.45 | 5.55 | 5.75 | -0.65 | -10.66% | 142 | 260 | 69.36% |
| TTWO240517P00147000 | 2024-05-10 11:45AM EDT | 147.00 | 6.70 | 6.05 | 6.25 | +0.20 | +3.08% | 110 | 164 | 68.90% |
| TTWO240517P00148000 | 2024-05-10 3:34PM EDT | 148.00 | 6.45 | 6.60 | 6.80 | -0.55 | -7.86% | 15 | 197 | 68.73% |
| TTWO240517P00149000 | 2024-05-08 9:49AM EDT | 149.00 | 6.75 | 7.15 | 7.40 | 0.00 | - | 55 | 68 | 68.48% |
| TTWO240517P00150000 | 2024-05-10 10:54AM EDT | 150.00 | 8.70 | 7.75 | 8.05 | +0.60 | +7.41% | 2 | 221 | 68.56% |
| TTWO240517P00152500 | 2024-04-25 11:19AM EDT | 152.50 | 12.10 | 9.30 | 9.70 | 0.00 | - | - | 1 | 67.68% |
| TTWO240517P00155000 | 2024-04-26 11:07AM EDT | 155.00 | 11.82 | 11.10 | 11.50 | 0.00 | - | 1 | 142 | 67.38% |
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 160.00 | 15.95 | 15.00 | 16.45 | 0.00 | - | 4 | 8 | 74.68% |
| TTWO240517P00165000 | 2024-05-03 9:39AM EDT | 165.00 | 20.77 | 19.40 | 21.00 | 0.00 | - | 4 | 4 | 78.44% |
© 2024 Yahoo. All rights reserved.