Singapore markets closed
Straits Times Index
3,153.06 +14.16 (+0.45%) S&P 500
3,790.93 +112.50 (+3.06%) Dow
30,316.32 +825.43 (+2.80%) Nasdaq
11,176.41 +360.97 (+3.34%) BTC-USD
20,153.50 +253.79 (+1.28%) CMC Crypto 200
456.37 +10.93 (+2.45%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007C00100000 | 2022-10-03 11:52AM EDT | 2022-10-07 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO221021C00100000 | 2022-09-28 12:14PM EDT | 2022-10-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO221118C00100000 | 2022-09-27 2:43PM EDT | 2022-11-18 | 14.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO221216C00100000 | 2022-09-30 2:48PM EDT | 2022-12-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230120C00100000 | 2022-09-30 1:05PM EDT | 2023-01-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230317C00100000 | 2022-09-09 9:31AM EDT | 2023-03-17 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119C00100000 | 2022-09-23 10:02AM EDT | 2024-01-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00100000 | 2022-10-04 11:42AM EDT | 2025-01-17 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221007P00100000 | 2022-10-04 2:16PM EDT | 2022-10-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO221014P00100000 | 2022-10-04 2:16PM EDT | 2022-10-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTWO221021P00100000 | 2022-10-04 12:51PM EDT | 2022-10-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO221028P00100000 | 2022-09-26 2:02PM EDT | 2022-10-28 | 3.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTWO221104P00100000 | 2022-09-29 11:56AM EDT | 2022-11-04 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO221111P00100000 | 2022-09-29 11:56AM EDT | 2022-11-11 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO221118P00100000 | 2022-10-04 12:14PM EDT | 2022-11-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TTWO221216P00100000 | 2022-10-04 1:02PM EDT | 2022-12-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO230120P00100000 | 2022-10-04 11:13AM EDT | 2023-01-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO230317P00100000 | 2022-09-30 3:58PM EDT | 2023-03-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| TTWO230421P00100000 | 2022-09-02 12:56PM EDT | 2023-04-21 | 6.41 | 8.95 | 9.30 | 0.00 | - | 1 | 3 | 50.80% |
| TTWO240119P00100000 | 2022-09-29 1:07PM EDT | 2024-01-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
