Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,062.04 +0.22 (+0.00%) Dow
37,889.08 +153.97 (+0.41%) Nasdaq
15,892.67 +7.65 (+0.05%) Bitcoin USD
62,043.82 -2,431.21 (-3.77%) 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
As of 12:18PM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00145000 | 2024-04-16 11:32AM EDT | 2024-04-19 | 2.23 | 1.91 | 2.01 | +0.13 | +6.19% | 145 | 755 | 27.34% |
| TTWO240426C00145000 | 2024-04-15 2:59PM EDT | 2024-04-26 | 2.96 | 3.00 | 3.15 | 0.00 | - | 61 | 47 | 27.89% |
| TTWO240503C00145000 | 2024-04-16 11:54AM EDT | 2024-05-03 | 4.07 | 3.80 | 4.00 | +0.12 | +3.04% | 2 | 13 | 28.43% |
| TTWO240510C00145000 | 2024-04-02 11:39AM EDT | 2024-05-10 | 7.52 | 4.55 | 5.20 | 0.00 | - | - | 5 | 32.06% |
| TTWO240517C00145000 | 2024-04-16 11:16AM EDT | 2024-05-17 | 6.87 | 6.60 | 6.80 | -1.33 | -16.22% | 4 | 79 | 37.67% |
| TTWO240621C00145000 | 2024-04-16 10:44AM EDT | 2024-06-21 | 8.89 | 8.80 | 9.00 | -0.16 | -1.77% | 14 | 419 | 34.91% |
| TTWO240920C00145000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 13.61 | 13.75 | 14.00 | 0.00 | - | 1 | 23 | 35.91% |
| TTWO250117C00145000 | 2024-04-15 3:46PM EDT | 2025-01-17 | 19.05 | 19.10 | 20.20 | 0.00 | - | 3 | 118 | 39.52% |
| TTWO250620C00145000 | 2024-04-04 10:59AM EDT | 2025-06-20 | 25.66 | 24.95 | 26.40 | -4.77 | -15.68% | 1 | 34 | 41.72% |
| TTWO260116C00145000 | 2024-04-01 11:24AM EDT | 2026-01-16 | 34.37 | 31.20 | 33.20 | 0.00 | - | 1 | 6 | 43.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00145000 | 2024-04-16 10:03AM EDT | 2024-04-19 | 1.64 | 1.39 | 1.49 | -0.20 | -10.87% | 652 | 1,687 | 29.69% |
| TTWO240426P00145000 | 2024-04-16 11:02AM EDT | 2024-04-26 | 2.45 | 2.29 | 2.44 | -0.31 | -11.23% | 17 | 412 | 27.39% |
| TTWO240503P00145000 | 2024-04-16 11:57AM EDT | 2024-05-03 | 2.94 | 2.89 | 3.10 | +0.95 | +47.74% | 33 | 21 | 26.56% |
| TTWO240510P00145000 | 2024-04-15 12:58PM EDT | 2024-05-10 | 3.55 | 3.55 | 3.75 | 0.00 | - | 3 | 2 | 26.84% |
| TTWO240517P00145000 | 2024-04-16 11:42AM EDT | 2024-05-17 | 5.40 | 5.45 | 5.65 | -0.30 | -5.26% | 22 | 201 | 34.82% |
| TTWO240524P00145000 | 2024-04-16 10:07AM EDT | 2024-05-24 | 6.05 | 5.90 | 6.20 | +0.56 | +10.20% | 1 | 2 | 34.45% |
| TTWO240621P00145000 | 2024-04-16 11:41AM EDT | 2024-06-21 | 7.00 | 7.05 | 7.15 | -0.50 | -6.67% | 18 | 490 | 30.12% |
| TTWO240920P00145000 | 2024-04-16 10:52AM EDT | 2024-09-20 | 10.40 | 10.25 | 10.40 | +0.55 | +5.58% | 4 | 300 | 28.17% |
| TTWO250117P00145000 | 2024-04-11 3:50PM EDT | 2025-01-17 | 10.95 | 13.40 | 13.55 | 0.00 | - | 5 | 756 | 27.55% |
| TTWO250620P00145000 | 2024-04-04 1:46PM EDT | 2025-06-20 | 14.45 | 16.75 | 17.50 | 0.00 | - | 11 | 172 | 28.42% |
| TTWO260116P00145000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 17.10 | 19.45 | 20.05 | 0.00 | - | 1 | 6 | 26.68% |
© 2024 Yahoo. All rights reserved.