Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,387.99 -6.22 (-0.18%) Nikkei
27,462.58 +80.02 (+0.29%) Hang Seng
22,479.94 -208.96 (-0.92%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,637.12 +477.72 (+2.06%) CMC Crypto 200
536.76 +19.75 (+3.82%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203C00100000 | 2023-01-25 12:26PM EST | 2023-02-03 | 11.32 | 14.05 | 14.95 | 0.00 | - | 1 | 23 | 72.17% |
| TTWO230210C00100000 | 2023-01-27 10:29AM EST | 2023-02-10 | 15.65 | 15.20 | 16.00 | +15.65 | - | 16 | 0 | 76.42% |
| TTWO230217C00100000 | 2023-01-25 12:26PM EST | 2023-02-17 | 13.25 | 15.70 | 16.30 | 0.00 | - | 1 | 542 | 66.99% |
| TTWO230317C00100000 | 2023-01-24 11:20AM EST | 2023-03-17 | 13.70 | 16.75 | 17.30 | 0.00 | - | 1 | 297 | 51.78% |
| TTWO230421C00100000 | 2023-01-10 11:09AM EST | 2023-04-21 | 13.62 | 18.05 | 18.70 | 0.00 | - | 5 | 152 | 49.41% |
| TTWO230616C00100000 | 2023-01-18 10:54AM EST | 2023-06-16 | 13.85 | 20.45 | 21.05 | 0.00 | - | 10 | 73 | 48.36% |
| TTWO230915C00100000 | 2023-01-23 9:30AM EST | 2023-09-15 | 18.60 | 23.35 | 24.10 | +18.60 | - | - | 1 | 47.46% |
| TTWO240119C00100000 | 2022-12-29 11:48AM EST | 2024-01-19 | 20.40 | 26.95 | 27.75 | 0.00 | - | 3 | 55 | 47.45% |
| TTWO250117C00100000 | 2023-01-27 12:07PM EST | 2025-01-17 | 35.60 | 34.65 | 35.95 | +3.15 | +9.71% | 1 | 14 | 48.02% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203P00100000 | 2023-01-27 12:24PM EST | 2023-02-03 | 0.07 | 0.01 | 0.07 | -0.12 | -63.16% | 5 | 113 | 53.52% |
| TTWO230210P00100000 | 2023-01-27 12:41PM EST | 2023-02-10 | 1.08 | 1.07 | 1.27 | -0.52 | -32.50% | 3 | 53 | 73.24% |
| TTWO230217P00100000 | 2023-01-27 2:59PM EST | 2023-02-17 | 1.32 | 1.32 | 1.45 | -0.55 | -29.41% | 8 | 530 | 61.77% |
| TTWO230224P00100000 | 2023-01-13 10:08AM EST | 2023-02-24 | 4.65 | 1.42 | 1.70 | 0.00 | - | 15 | 26 | 55.18% |
| TTWO230303P00100000 | 2023-01-23 12:51PM EST | 2023-03-03 | 2.50 | 1.48 | 1.86 | 0.00 | - | 1 | 59 | 50.27% |
| TTWO230317P00100000 | 2023-01-27 12:10PM EST | 2023-03-17 | 1.98 | 1.95 | 2.18 | -0.52 | -20.80% | 4 | 383 | 46.86% |
| TTWO230421P00100000 | 2023-01-27 10:27AM EST | 2023-04-21 | 2.86 | 2.76 | 2.99 | -1.09 | -27.59% | 21 | 457 | 40.77% |
| TTWO230616P00100000 | 2023-01-26 11:55AM EST | 2023-06-16 | 5.45 | 4.45 | 4.80 | 0.00 | - | 2 | 176 | 39.81% |
| TTWO230915P00100000 | 2023-01-26 1:08PM EST | 2023-09-15 | 7.30 | 6.25 | 6.75 | +7.30 | - | - | 14 | 37.49% |
| TTWO240119P00100000 | 2023-01-23 11:53AM EST | 2024-01-19 | 9.90 | 8.20 | 8.70 | 0.00 | - | 1 | 298 | 35.24% |
| TTWO250117P00100000 | 2023-01-27 12:28PM EST | 2025-01-17 | 12.90 | 12.50 | 13.30 | -1.71 | -11.70% | 5 | 111 | 33.06% |
© 2023 Yahoo. All rights reserved.
