Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,959.58 +513.26 (+1.87%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230331C00102000 | 2023-03-02 1:35PM EDT | 102.00 | 12.65 | 15.50 | 16.90 | 0.00 | - | - | 5 | 58.59% |
| TTWO230331C00103000 | 2023-03-16 12:04PM EDT | 103.00 | 11.20 | 14.70 | 15.70 | 0.00 | - | - | 1 | 55.27% |
| TTWO230331C00107000 | 2023-03-13 10:11AM EDT | 107.00 | 6.00 | 10.80 | 11.90 | 0.00 | - | - | 11 | 52.05% |
| TTWO230331C00108000 | 2023-03-17 2:13PM EDT | 108.00 | 8.55 | 10.15 | 10.90 | 0.00 | - | 1 | 1 | 55.71% |
| TTWO230331C00109000 | 2023-03-13 10:21AM EDT | 109.00 | 4.35 | 9.05 | 9.85 | 0.00 | - | - | 6 | 61.82% |
| TTWO230331C00110000 | 2023-03-15 12:36PM EDT | 110.00 | 9.39 | 8.30 | 8.85 | +3.64 | +63.30% | 3 | 7 | 57.03% |
| TTWO230331C00111000 | 2023-03-20 9:59AM EDT | 111.00 | 6.80 | 7.35 | 7.85 | 0.00 | - | 5 | 6 | 52.20% |
| TTWO230331C00112000 | 2023-03-24 10:18AM EDT | 112.00 | 7.10 | 6.35 | 7.10 | +1.30 | +22.41% | 1 | 11 | 53.27% |
| TTWO230331C00113000 | 2023-03-20 3:50PM EDT | 113.00 | 5.20 | 5.75 | 6.10 | 0.00 | - | 1 | 2 | 47.95% |
| TTWO230331C00114000 | 2023-03-24 9:33AM EDT | 114.00 | 6.70 | 4.95 | 5.35 | +2.55 | +61.45% | 1 | 30 | 47.61% |
| TTWO230331C00115000 | 2023-03-24 10:18AM EDT | 115.00 | 4.63 | 4.15 | 4.50 | +2.34 | +102.18% | 4 | 35 | 44.51% |
| TTWO230331C00116000 | 2023-03-24 12:12PM EDT | 116.00 | 3.35 | 3.50 | 3.75 | +1.64 | +95.91% | 3 | 791 | 42.63% |
| TTWO230331C00117000 | 2023-03-24 3:39PM EDT | 117.00 | 3.10 | 2.71 | 3.10 | +0.86 | +38.39% | 16 | 401 | 41.58% |
| TTWO230331C00118000 | 2023-03-24 3:10PM EDT | 118.00 | 2.39 | 2.22 | 2.46 | +0.79 | +49.38% | 14 | 7 | 39.75% |
| TTWO230331C00119000 | 2023-03-24 3:21PM EDT | 119.00 | 2.10 | 1.67 | 1.90 | +1.38 | +191.67% | 4 | 11 | 38.14% |
| TTWO230331C00120000 | 2023-03-24 3:57PM EDT | 120.00 | 1.30 | 1.31 | 1.50 | -0.19 | -12.75% | 9 | 85 | 38.09% |
| TTWO230331C00121000 | 2023-03-24 3:01PM EDT | 121.00 | 1.00 | 0.90 | 1.11 | +0.16 | +19.05% | 3 | 45 | 37.04% |
| TTWO230331C00122000 | 2023-03-24 3:52PM EDT | 122.00 | 0.71 | 0.63 | 0.97 | +0.15 | +26.79% | 47 | 103 | 39.65% |
| TTWO230331C00123000 | 2023-03-22 10:34AM EDT | 123.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 1 | 12 | 38.72% |
| TTWO230331C00124000 | 2023-03-24 2:07PM EDT | 124.00 | 0.38 | 0.28 | 0.39 | -0.08 | -17.39% | 7 | 27 | 35.11% |
| TTWO230331C00125000 | 2023-03-24 10:28AM EDT | 125.00 | 0.40 | 0.19 | 0.32 | +0.28 | +233.33% | 18 | 141 | 36.72% |
| TTWO230331C00130000 | 2023-03-24 12:08PM EDT | 130.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 30 | 1,012 | 46.00% |
| TTWO230331C00135000 | 2023-03-20 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 55.08% |
| TTWO230331C00140000 | 2023-02-21 11:30AM EDT | 140.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 66.60% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230331P00090000 | 2023-03-20 3:43PM EDT | 90.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 11 | 103.91% |
| TTWO230331P00095000 | 2023-03-16 9:30AM EDT | 95.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 1 | 717 | 87.11% |
| TTWO230331P00099000 | 2023-03-13 10:17AM EDT | 99.00 | 0.91 | 0.03 | 0.24 | 0.00 | - | - | 1 | 75.00% |
| TTWO230331P00100000 | 2023-03-23 10:49AM EDT | 100.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 6 | 9 | 71.88% |
| TTWO230331P00103000 | 2023-03-22 2:29PM EDT | 103.00 | 0.18 | 0.04 | 0.28 | 0.00 | - | 1 | 4 | 62.70% |
| TTWO230331P00104000 | 2023-03-20 11:57AM EDT | 104.00 | 0.38 | 0.02 | 0.15 | 0.00 | - | 1 | 1 | 52.54% |
| TTWO230331P00105000 | 2023-03-15 3:36PM EDT | 105.00 | 1.05 | 0.07 | 0.15 | 0.00 | - | 10 | 20 | 51.56% |
| TTWO230331P00106000 | 2023-03-20 2:09PM EDT | 106.00 | 0.54 | 0.02 | 0.21 | 0.00 | - | 3 | 22 | 54.79% |
| TTWO230331P00107000 | 2023-03-20 12:03PM EDT | 107.00 | 0.60 | 0.14 | 0.26 | 0.00 | - | 5 | 8 | 50.49% |
| TTWO230331P00108000 | 2023-03-23 10:49AM EDT | 108.00 | 0.24 | 0.18 | 0.27 | 0.00 | - | 1 | 10 | 50.10% |
| TTWO230331P00109000 | 2023-03-22 3:49PM EDT | 109.00 | 0.82 | 0.12 | 0.32 | 0.00 | - | 7 | 8 | 48.24% |
| TTWO230331P00110000 | 2023-03-24 2:42PM EDT | 110.00 | 0.36 | 0.20 | 0.38 | -0.24 | -40.00% | 22 | 37 | 46.29% |
| TTWO230331P00111000 | 2023-03-23 3:55PM EDT | 111.00 | 0.54 | 0.37 | 0.52 | 0.00 | - | 20 | 40 | 46.39% |
| TTWO230331P00112000 | 2023-03-24 2:44PM EDT | 112.00 | 0.55 | 0.46 | 0.60 | -0.95 | -63.33% | 4 | 11 | 43.95% |
| TTWO230331P00113000 | 2023-03-24 11:29AM EDT | 113.00 | 0.89 | 0.59 | 0.76 | +0.19 | +27.14% | 2 | 51 | 42.97% |
| TTWO230331P00114000 | 2023-03-23 2:41PM EDT | 114.00 | 1.62 | 0.76 | 1.00 | 0.00 | - | 6 | 16 | 42.92% |
| TTWO230331P00115000 | 2023-03-24 2:06PM EDT | 115.00 | 1.15 | 1.02 | 1.22 | +0.03 | +2.68% | 4 | 51 | 41.50% |
| TTWO230331P00116000 | 2023-03-24 1:48PM EDT | 116.00 | 1.49 | 1.29 | 1.44 | -0.38 | -20.32% | 7 | 60 | 39.26% |
| TTWO230331P00117000 | 2023-03-24 3:03PM EDT | 117.00 | 1.72 | 1.63 | 1.80 | -0.94 | -35.34% | 4 | 108 | 38.53% |
| TTWO230331P00118000 | 2023-03-24 3:03PM EDT | 118.00 | 2.12 | 2.03 | 2.26 | +0.01 | +0.47% | 7 | 19 | 38.43% |
| TTWO230331P00122000 | 2023-03-17 10:44AM EDT | 122.00 | 7.84 | 4.40 | 4.95 | 0.00 | - | 3 | 3 | 41.60% |
| TTWO230331P00123000 | 2023-03-07 10:37AM EDT | 123.00 | 7.15 | 5.10 | 5.60 | 0.00 | - | - | 13 | 39.16% |
| TTWO230331P00125000 | 2023-03-24 3:34PM EDT | 125.00 | 6.66 | 6.60 | 7.75 | -3.02 | -31.20% | 3 | 32 | 51.51% |
© 2023 Yahoo. All rights reserved.
