Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,052.82 +31.34 (+0.14%) CMC Crypto 200
526.66 +9.65 (+1.87%)
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:105.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203C00105000 | 2023-01-27 9:41AM EST | 2023-02-03 | 9.02 | 9.30 | 10.15 | +2.25 | +33.23% | 1 | 23 | 51.37% |
| TTWO230210C00105000 | 2023-01-26 12:16PM EST | 2023-02-10 | 9.39 | 11.25 | 11.90 | 0.00 | - | 2 | 97 | 67.68% |
| TTWO230217C00105000 | 2023-01-27 10:50AM EST | 2023-02-17 | 11.55 | 11.80 | 12.15 | +1.95 | +20.31% | 3 | 356 | 59.86% |
| TTWO230224C00105000 | 2023-01-26 11:39AM EST | 2023-02-24 | 10.00 | 11.70 | 12.45 | 0.00 | - | 3 | 9 | 52.83% |
| TTWO230317C00105000 | 2023-01-27 1:55PM EST | 2023-03-17 | 12.95 | 12.90 | 13.30 | +2.24 | +20.92% | 5 | 222 | 48.74% |
| TTWO230421C00105000 | 2023-01-25 3:53PM EST | 2023-04-21 | 14.25 | 14.30 | 14.90 | +2.58 | +22.11% | 24 | 608 | 45.63% |
| TTWO230616C00105000 | 2023-01-20 9:35AM EST | 2023-06-16 | 10.60 | 17.05 | 17.55 | 0.00 | - | 6 | 96 | 45.80% |
| TTWO240119C00105000 | 2023-01-17 1:56PM EST | 2024-01-19 | 18.80 | 23.75 | 24.65 | 0.00 | - | 18 | 309 | 45.86% |
| TTWO250117C00105000 | 2023-01-24 11:25AM EST | 2025-01-17 | 29.05 | 32.20 | 33.15 | 0.00 | - | 1 | 11 | 46.83% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203P00105000 | 2023-01-27 11:55AM EST | 2023-02-03 | 0.22 | 0.14 | 0.20 | -0.69 | -75.82% | 6 | 83 | 41.70% |
| TTWO230210P00105000 | 2023-01-23 9:49AM EST | 2023-02-10 | 4.05 | 1.88 | 2.19 | 0.00 | - | 30 | 70 | 63.92% |
| TTWO230217P00105000 | 2023-01-27 2:59PM EST | 2023-02-17 | 2.23 | 2.27 | 2.47 | -0.97 | -30.31% | 6 | 472 | 56.14% |
| TTWO230224P00105000 | 2023-01-26 11:40AM EST | 2023-02-24 | 3.45 | 2.38 | 2.80 | 0.00 | - | 2 | 20 | 50.83% |
| TTWO230303P00105000 | 2023-01-24 3:24PM EST | 2023-03-03 | 3.65 | 2.51 | 2.95 | 0.00 | - | 1 | 3 | 48.61% |
| TTWO230317P00105000 | 2023-01-27 2:51PM EST | 2023-03-17 | 3.07 | 3.05 | 3.30 | -1.00 | -24.57% | 20 | 305 | 43.63% |
| TTWO230421P00105000 | 2023-01-27 10:22AM EST | 2023-04-21 | 4.05 | 3.95 | 4.25 | -1.45 | -26.36% | 2 | 987 | 38.46% |
| TTWO230616P00105000 | 2023-01-24 1:39PM EST | 2023-06-16 | 7.15 | 5.90 | 6.25 | 0.00 | - | 17 | 220 | 37.87% |
| TTWO230915P00105000 | 2023-01-26 3:48PM EST | 2023-09-15 | 8.80 | 7.85 | 8.30 | 0.00 | - | 2 | 33 | 35.76% |
| TTWO240119P00105000 | 2023-01-23 11:54AM EST | 2024-01-19 | 11.85 | 9.95 | 10.45 | 0.00 | - | 2 | 3,005 | 34.00% |
| TTWO250117P00105000 | 2023-01-23 3:52PM EST | 2025-01-17 | 16.20 | 14.45 | 15.25 | 0.00 | - | 5 | 2,019 | 32.09% |
© 2023 Yahoo. All rights reserved.
