Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,190.10 +35.41 (+1.12%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,446.90 +195.06 (+1.20%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
62,082.80 -1,945.10 (-3.04%) CMC Crypto 200
885.54 0.00 (0.00%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00135000 | 2024-04-17 11:14AM EDT | 2024-04-19 | 10.05 | 7.30 | 9.30 | -0.95 | -8.64% | 4 | 54 | 51.37% |
| TTWO240517C00135000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 12.85 | 10.80 | 11.80 | +0.40 | +3.21% | 4 | 15 | 43.87% |
| TTWO240621C00135000 | 2024-03-21 9:49AM EDT | 2024-06-21 | 19.90 | 11.95 | 14.70 | 0.00 | - | 1 | 9 | 43.20% |
| TTWO240920C00135000 | 2024-03-11 1:59PM EDT | 2024-09-20 | 21.95 | 24.65 | 25.25 | 0.00 | - | 1 | 1 | 57.17% |
| TTWO250117C00135000 | 2024-04-03 1:34PM EDT | 2025-01-17 | 29.59 | 22.40 | 24.00 | 0.00 | - | 2 | 854 | 41.02% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 31.00 | 28.40 | 31.95 | 0.00 | - | 2 | 34 | 46.50% |
| TTWO260116C00135000 | 2024-04-01 1:09PM EDT | 2026-01-16 | 39.18 | 33.05 | 36.20 | 0.00 | - | 3 | 8 | 44.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00135000 | 2024-04-16 1:03PM EDT | 2024-04-19 | 0.08 | 0.01 | 0.14 | 0.00 | - | 5 | 643 | 51.37% |
| TTWO240426P00135000 | 2024-04-17 12:58PM EDT | 2024-04-26 | 0.39 | 0.32 | 0.42 | +0.11 | +39.29% | 2 | 63 | 32.03% |
| TTWO240503P00135000 | 2024-04-08 3:22PM EDT | 2024-05-03 | 0.62 | 0.67 | 1.29 | +0.32 | +106.67% | 9 | 5 | 35.79% |
| TTWO240510P00135000 | 2024-04-15 3:24PM EDT | 2024-05-10 | 1.00 | 1.05 | 1.69 | 0.00 | - | 4 | 6 | 33.64% |
| TTWO240517P00135000 | 2024-04-17 1:20PM EDT | 2024-05-17 | 2.39 | 2.54 | 2.74 | +0.24 | +11.16% | 144 | 1,803 | 37.44% |
| TTWO240524P00135000 | 2024-04-17 10:47AM EDT | 2024-05-24 | 2.62 | 2.80 | 3.55 | +1.24 | +89.86% | 129 | 2 | 38.94% |
| TTWO240621P00135000 | 2024-04-17 3:04PM EDT | 2024-06-21 | 3.85 | 3.90 | 4.10 | +0.40 | +11.59% | 165 | 1,011 | 32.00% |
| TTWO240920P00135000 | 2024-04-16 10:43AM EDT | 2024-09-20 | 6.45 | 6.85 | 8.45 | 0.00 | - | 1 | 118 | 33.42% |
| TTWO250117P00135000 | 2024-04-17 12:10PM EDT | 2025-01-17 | 9.92 | 9.90 | 10.40 | +3.02 | +43.77% | 6 | 1,438 | 29.39% |
| TTWO250620P00135000 | 2024-03-25 9:59AM EDT | 2025-06-20 | 14.15 | 13.25 | 15.95 | 0.00 | - | 35 | 532 | 33.05% |
| TTWO260116P00135000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 13.45 | 16.00 | 18.50 | 0.00 | - | 1 | 8 | 30.67% |
© 2024 Yahoo. All rights reserved.