Singapore markets open in 2 hours 51 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,994.86 -2,190.09 (-3.64%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
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:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00160000 | 2024-04-23 10:38AM EDT | 2024-05-03 | 0.11 | 0.00 | 1.26 | 0.00 | - | 42 | 65 | 97.95% |
| TTWO240510C00160000 | 2024-04-29 3:16PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 54.10% |
| TTWO240517C00160000 | 2024-04-30 2:28PM EDT | 2024-05-17 | 1.11 | 0.91 | 1.00 | 0.00 | - | 2 | 357 | 47.02% |
| TTWO240524C00160000 | 2024-05-01 12:43PM EDT | 2024-05-24 | 1.46 | 1.06 | 1.29 | -0.06 | -3.95% | 2 | 2,620 | 42.92% |
| TTWO240531C00160000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 1.72 | 1.32 | 1.50 | +0.17 | +10.97% | 1 | 11 | 39.77% |
| TTWO240607C00160000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 0.06 | 1.24 | 1.78 | -1.85 | -96.86% | 1 | 1 | 38.18% |
| TTWO240621C00160000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 2.45 | 1.93 | 2.12 | +0.24 | +10.86% | 81 | 7,326 | 34.89% |
| TTWO240920C00160000 | 2024-04-30 3:05PM EDT | 2024-09-20 | 6.10 | 5.70 | 5.90 | 0.00 | - | 1 | 1,376 | 33.72% |
| TTWO250117C00160000 | 2024-04-26 10:39AM EDT | 2025-01-17 | 12.05 | 10.40 | 10.65 | 0.00 | - | 1 | 602 | 35.30% |
| TTWO250620C00160000 | 2024-04-29 9:33AM EDT | 2025-06-20 | 17.40 | 15.50 | 16.50 | 0.00 | - | 1 | 47 | 37.75% |
| TTWO260116C00160000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 30.85 | 21.30 | 23.30 | 0.00 | - | 5 | 77 | 39.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00160000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 15.95 | 17.60 | 19.75 | 0.00 | - | 4 | 8 | 52.64% |
| TTWO240524P00160000 | 2024-04-10 10:21AM EDT | 2024-05-24 | 11.21 | 17.80 | 19.10 | 0.00 | - | - | 1 | 48.66% |
| TTWO240621P00160000 | 2024-04-29 3:42PM EDT | 2024-06-21 | 17.50 | 18.30 | 19.55 | 0.00 | - | 8 | 312 | 35.97% |
| TTWO240920P00160000 | 2024-04-09 10:08AM EDT | 2024-09-20 | 13.20 | 20.30 | 21.10 | 0.00 | - | 2 | 345 | 27.16% |
| TTWO250117P00160000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 19.73 | 22.65 | 23.10 | 0.00 | - | 1 | 446 | 24.80% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 24.90 | 25.30 | 25.90 | 0.00 | - | 1 | 76 | 24.62% |
| TTWO260116P00160000 | 2024-05-01 10:10AM EDT | 2026-01-16 | 28.60 | 27.90 | 28.65 | +0.10 | +0.35% | 1 | 4 | 23.88% |
© 2024 Yahoo. All rights reserved.