Singapore markets close in 2 hours 8 minutes
Straits Times Index
3,278.29 -14.84 (-0.45%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,250.87 +49.60 (+0.29%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,252.07 -2,521.32 (-3.78%) CMC Crypto 200
1,392.56 +9.98 (+0.72%)
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:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00150000 | 2024-04-22 1:30PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TTWO240503C00150000 | 2024-04-24 3:35PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240510C00150000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTWO240517C00150000 | 2024-04-24 2:08PM EDT | 2024-05-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TTWO240524C00150000 | 2024-04-24 10:15AM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240621C00150000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240920C00150000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TTWO250117C00150000 | 2024-04-24 2:13PM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TTWO250620C00150000 | 2024-04-12 3:09PM EDT | 2025-06-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TTWO260116C00150000 | 2024-04-24 10:46AM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00150000 | 2024-04-23 10:13AM EDT | 2024-04-26 | 7.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO240503P00150000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510P00150000 | 2024-04-15 10:51AM EDT | 2024-05-10 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240517P00150000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240621P00150000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 10.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240920P00150000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO241220P00150000 | 2024-04-19 11:15AM EDT | 2024-12-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117P00150000 | 2024-04-24 3:11PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TTWO250620P00150000 | 2024-03-25 12:57PM EDT | 2025-06-20 | 20.16 | 19.70 | 21.00 | 0.00 | - | 7 | 23 | 27.47% |
| TTWO260116P00150000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.