Singapore markets open in 3 hours 9 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,164.00 +52.92 (+1.29%) Dow
34,156.69 +265.67 (+0.78%) Nasdaq
12,113.79 +226.34 (+1.90%) BTC-USD
23,210.77 +266.70 (+1.16%) CMC Crypto 200
534.56 +8.61 (+1.64%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
10 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 127 | 127 |
| 36.10 | 0.00 | - | - | 4 | 70.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 75.00 | 0.03 | 0.00 | - | 339 | 288 |
| - | - | - | - | - | 80.00 | 0.01 | -0.06 | -85.71% | 319 | 2,704 |
| - | - | - | - | - | 81.00 | 0.01 | -0.06 | -85.71% | 20 | 91 |
| - | - | - | - | - | 82.00 | 0.01 | -0.08 | -88.89% | 244 | 264 |
| - | - | - | - | - | 85.00 | 0.01 | -0.14 | -93.33% | 545 | 542 |
| - | - | - | - | - | 86.00 | 0.01 | -0.18 | -94.74% | 630 | 102 |
| - | - | - | - | - | 87.00 | 0.02 | -0.20 | -90.91% | 428 | 510 |
| - | - | - | - | - | 88.00 | 0.02 | -0.27 | -93.10% | 278 | 402 |
| - | - | - | - | - | 89.00 | 0.01 | -0.32 | -96.97% | 615 | 741 |
| - | - | - | - | - | 90.00 | 0.02 | -0.42 | -95.45% | 693 | 846 |
| - | - | - | - | - | 91.00 | 0.02 | -0.55 | -96.49% | 223 | 417 |
| - | - | - | - | - | 92.00 | 0.02 | -0.65 | -97.01% | 103 | 539 |
| - | - | - | - | - | 93.00 | 0.03 | -0.74 | -96.10% | 413 | 444 |
| 19.55 | +7.96 | +68.68% | 4 | 4 | 94.00 | 0.03 | -0.87 | -96.67% | 109 | 238 |
| - | - | - | - | - | 95.00 | 0.03 | -1.02 | -97.14% | 713 | 599 |
| 16.06 | +1.26 | +8.51% | 2 | 1 | 96.00 | 0.05 | -1.24 | -96.12% | 90 | 150 |
| 10.12 | 0.00 | - | 2 | 2 | 97.00 | 0.01 | -1.47 | -99.32% | 170 | 87 |
| - | - | - | - | - | 98.00 | 0.03 | -1.73 | -98.30% | 186 | 2,224 |
| 14.52 | +6.02 | +70.82% | 2 | 12 | 99.00 | 0.03 | -2.03 | -98.54% | 180 | 197 |
| 10.50 | +3.00 | +40.00% | 2 | 22 | 100.00 | 0.02 | -2.28 | -99.13% | 525 | 529 |
| 11.68 | +4.82 | +70.26% | 3 | 11 | 101.00 | 0.02 | -2.69 | -99.26% | 89 | 1,064 |
| 12.44 | +6.29 | +102.28% | 1 | 6 | 102.00 | 0.04 | -3.04 | -98.70% | 108 | 181 |
| 11.13 | +5.17 | +86.74% | 6 | 79 | 103.00 | 0.04 | -3.32 | -98.81% | 25 | 69 |
| 10.05 | +4.50 | +81.08% | 101 | 193 | 104.00 | 0.06 | -3.75 | -98.43% | 220 | 577 |
| 7.91 | +3.06 | +63.09% | 1,193 | 1,512 | 105.00 | 0.08 | -4.22 | -98.14% | 363 | 316 |
| 8.20 | +3.75 | +84.27% | 564 | 504 | 106.00 | 0.10 | -4.58 | -97.86% | 405 | 187 |
| 5.30 | +1.30 | +32.50% | 75 | 64 | 107.00 | 0.11 | -5.19 | -97.92% | 131 | 64 |
| 5.25 | +1.65 | +45.83% | 67 | 59 | 108.00 | 0.21 | -5.64 | -96.41% | 237 | 39 |
| 5.14 | +1.89 | +58.15% | 209 | 185 | 109.00 | 0.28 | -6.15 | -95.65% | 1,084 | 91 |
| 3.75 | +0.92 | +32.51% | 721 | 769 | 110.00 | 0.39 | -6.66 | -94.47% | 291 | 227 |
| 2.27 | -0.13 | -5.42% | 153 | 131 | 111.00 | 0.60 | -7.20 | -92.31% | 167 | 31 |
| 2.14 | -0.06 | -2.73% | 786 | 688 | 112.00 | 0.83 | -8.00 | -90.60% | 125 | 62 |
| 1.60 | -0.28 | -14.89% | 388 | 128 | 113.00 | 1.29 | -8.16 | -86.35% | 105 | 25 |
| 1.41 | -0.29 | -17.06% | 201 | 95 | 114.00 | 1.50 | -8.57 | -85.10% | 48 | 31 |
| 1.06 | -0.49 | -31.61% | 1,415 | 552 | 115.00 | 3.20 | -4.23 | -56.93% | 742 | 71 |
| 0.73 | -0.55 | -42.97% | 180 | 201 | 116.00 | 3.70 | -3.05 | -45.19% | 7 | 6 |
| 0.45 | -0.64 | -58.72% | 741 | 299 | 117.00 | 4.00 | -2.85 | -41.61% | 21 | 3 |
| 0.21 | -0.74 | -77.89% | 376 | 444 | 118.00 | 7.90 | 0.00 | - | - | 1 |
| 0.19 | -0.58 | -75.32% | 313 | 544 | 119.00 | 5.45 | -9.10 | -62.54% | 7 | 5 |
| 0.15 | -0.52 | -77.61% | 381 | 652 | 120.00 | 6.15 | -8.81 | -58.89% | 5 | 8 |
| 0.11 | -0.46 | -80.70% | 44 | 91 | 121.00 | 9.80 | 0.00 | - | - | 2 |
| 0.08 | -0.38 | -82.61% | 210 | 158 | 122.00 | 11.05 | 0.00 | - | - | 14 |
| 0.08 | -0.29 | -78.38% | 615 | 839 | 123.00 | 10.70 | 0.00 | - | - | 13 |
| 0.06 | -0.28 | -82.35% | 21 | 105 | 124.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 374 | 394 | 125.00 | - | - | - | - | - |
| 0.04 | -0.19 | -82.61% | 44 | 246 | 126.00 | - | - | - | - | - |
| 0.10 | -0.20 | -66.67% | 30 | 39 | 127.00 | 14.19 | 0.00 | - | - | 8 |
| 0.02 | -0.15 | -88.24% | 2 | 227 | 128.00 | - | - | - | - | - |
| 0.03 | -0.21 | -87.50% | 226 | 201 | 129.00 | - | - | - | - | - |
| 0.02 | -0.10 | -83.33% | 905 | 374 | 130.00 | 22.60 | -1.83 | -7.49% | 1 | 5 |
| 0.02 | -0.09 | -81.82% | 91 | 44 | 131.00 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 10 | 29 | 132.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 40 | 138 | 134.00 | - | - | - | - | - |
| 0.02 | -0.05 | -71.43% | 20 | 28 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 8 | 140.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 3 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 79 | 149.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 236 | 150.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
