Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,947.00 +147.75 (+0.23%) CMC Crypto 200
1,327.69 +50.71 (+3.97%)
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:149.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00149000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.83 | 0.86 | 1.20 | +0.30 | +56.60% | 55 | 251 | 32.50% |
| TTWO240517C00149000 | 2024-04-22 10:54AM EDT | 2024-05-17 | 2.68 | 4.45 | 4.85 | 0.00 | - | - | 2 | 54.82% |
| TTWO240524C00149000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 3.50 | 4.90 | 5.25 | 0.00 | - | 1 | 3 | 48.65% |
| TTWO240531C00149000 | 2024-04-12 12:39PM EDT | 2024-05-31 | 7.55 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 43.46% |
| TTWO240614C00149000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 5.87 | 5.65 | 7.95 | +5.87 | - | 20 | 0 | 47.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00149000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 5.25 | 3.20 | 5.05 | 0.00 | - | 5 | 9 | 43.16% |
| TTWO240517P00149000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 8.00 | 7.25 | 7.50 | 0.00 | - | 5 | 5 | 51.18% |
| TTWO240524P00149000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 7.85 | 7.00 | 8.45 | 0.00 | - | - | 2 | 49.24% |
| TTWO240531P00149000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 9.20 | 6.60 | 8.10 | 0.00 | - | 2 | 10 | 40.15% |
| TTWO240607P00149000 | 2024-04-29 3:48PM EDT | 2024-06-07 | 9.14 | 7.90 | 8.35 | +9.14 | - | - | 12 | 37.21% |
© 2024 Yahoo. All rights reserved.