Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,855.87 -1,991.80 (-3.17%) CMC Crypto 200
1,260.97 -97.04 (-7.14%)
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:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00100000 | 2024-04-03 12:30PM EDT | 2024-05-17 | 52.00 | 44.00 | 46.95 | 0.00 | - | 1 | 1 | 189.94% |
| TTWO240920C00100000 | 2024-04-16 1:29PM EDT | 2024-09-20 | 49.00 | 47.15 | 50.60 | 0.00 | - | 1 | 1 | 57.97% |
| TTWO241220C00100000 | 2024-04-23 3:50PM EDT | 2024-12-20 | 47.65 | 49.40 | 52.70 | 0.00 | - | - | 25 | 54.14% |
| TTWO250117C00100000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 53.90 | 50.50 | 53.55 | 0.00 | - | 1 | 59 | 54.66% |
| TTWO250620C00100000 | 2024-02-12 11:18AM EDT | 2025-06-20 | 66.51 | 55.50 | 56.70 | 0.00 | - | - | 5 | 53.97% |
| TTWO260116C00100000 | 2024-04-04 10:20AM EDT | 2026-01-16 | 66.50 | 58.75 | 59.75 | 0.00 | - | 1 | 20 | 50.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00100000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 166 | 156 | 104.69% |
| TTWO240621P00100000 | 2024-05-07 2:07PM EDT | 2024-06-21 | 0.25 | 0.01 | 0.81 | 0.00 | - | 1 | 306 | 63.33% |
| TTWO240920P00100000 | 2024-03-27 1:25PM EDT | 2024-09-20 | 0.82 | 0.56 | 1.06 | 0.00 | - | 1 | 4 | 43.48% |
| TTWO241220P00100000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 1.55 | 1.43 | 1.54 | 0.00 | - | - | 1 | 36.79% |
| TTWO250117P00100000 | 2024-04-11 12:13PM EDT | 2025-01-17 | 1.81 | 1.51 | 1.79 | 0.00 | - | 11 | 190 | 36.13% |
| TTWO250620P00100000 | 2024-04-24 1:09PM EDT | 2025-06-20 | 4.15 | 2.54 | 3.70 | 0.00 | - | 1 | 205 | 35.62% |
| TTWO260116P00100000 | 2024-04-16 1:29PM EDT | 2026-01-16 | 5.50 | 4.85 | 5.45 | 0.00 | - | 1 | 5 | 33.34% |
© 2024 Yahoo. All rights reserved.