Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,388.36 -5.85 (-0.17%) Nikkei
27,470.84 +88.28 (+0.32%) Hang Seng
22,520.27 -168.63 (-0.74%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,631.71 +459.64 (+1.98%) CMC Crypto 200
536.79 +19.79 (+3.83%)
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:110.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203C00110000 | 2023-01-27 2:12PM EST | 2023-02-03 | 5.15 | 4.80 | 5.25 | +2.10 | +68.85% | 12 | 51 | 48.93% |
| TTWO230210C00110000 | 2023-01-27 3:50PM EST | 2023-02-10 | 8.25 | 7.80 | 8.25 | +2.20 | +36.36% | 1 | 103 | 69.43% |
| TTWO230217C00110000 | 2023-01-27 3:08PM EST | 2023-02-17 | 8.90 | 8.30 | 8.60 | +2.10 | +30.88% | 33 | 1,200 | 59.53% |
| TTWO230224C00110000 | 2023-01-23 1:57PM EST | 2023-02-24 | 6.57 | 8.45 | 8.95 | 0.00 | - | 1 | 17 | 53.08% |
| TTWO230303C00110000 | 2023-01-23 12:00PM EST | 2023-03-03 | 6.74 | 8.70 | 9.30 | +6.74 | - | - | 1 | 51.73% |
| TTWO230317C00110000 | 2023-01-27 3:54PM EST | 2023-03-17 | 9.69 | 9.55 | 9.85 | +1.95 | +25.19% | 2 | 583 | 46.88% |
| TTWO230421C00110000 | 2023-01-26 2:06PM EST | 2023-04-21 | 9.25 | 11.05 | 11.35 | 0.00 | - | 10 | 572 | 42.75% |
| TTWO230616C00110000 | 2023-01-26 9:34AM EST | 2023-06-16 | 12.45 | 13.90 | 14.30 | 0.00 | - | 10 | 140 | 43.90% |
| TTWO230915C00110000 | 2023-01-25 10:42AM EST | 2023-09-15 | 14.65 | 17.15 | 17.80 | +14.65 | - | - | 1 | 44.15% |
| TTWO240119C00110000 | 2023-01-27 11:00AM EST | 2024-01-19 | 21.10 | 20.85 | 21.65 | +2.50 | +13.44% | 3 | 243 | 44.40% |
| TTWO250117C00110000 | 2023-01-26 2:09PM EST | 2025-01-17 | 28.00 | 29.10 | 30.45 | 0.00 | - | 1 | 29 | 45.77% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203P00110000 | 2023-01-27 10:27AM EST | 2023-02-03 | 0.72 | 0.61 | 0.80 | -0.78 | -52.00% | 2 | 49 | 44.78% |
| TTWO230210P00110000 | 2023-01-26 3:59PM EST | 2023-02-10 | 4.35 | 3.45 | 3.75 | 0.00 | - | 5 | 48 | 67.55% |
| TTWO230217P00110000 | 2023-01-27 12:39PM EST | 2023-02-17 | 3.65 | 3.75 | 3.95 | -1.55 | -29.81% | 7 | 837 | 56.26% |
| TTWO230224P00110000 | 2023-01-23 1:57PM EST | 2023-02-24 | 5.87 | 3.90 | 4.30 | 0.00 | - | 6 | 6 | 50.29% |
| TTWO230303P00110000 | 2023-01-27 12:21PM EST | 2023-03-03 | 4.13 | 4.05 | 4.60 | +4.13 | - | 2 | 2 | 48.51% |
| TTWO230317P00110000 | 2023-01-27 2:51PM EST | 2023-03-17 | 4.64 | 4.65 | 4.90 | -1.16 | -20.00% | 39 | 161 | 42.58% |
| TTWO230421P00110000 | 2023-01-25 3:11PM EST | 2023-04-21 | 7.25 | 5.65 | 5.90 | 0.00 | - | 47 | 454 | 37.10% |
| TTWO230616P00110000 | 2023-01-26 9:31AM EST | 2023-06-16 | 8.60 | 7.70 | 8.05 | 0.00 | - | 10 | 190 | 36.61% |
| TTWO230915P00110000 | 2023-01-26 3:47PM EST | 2023-09-15 | 10.85 | 9.80 | 10.25 | +10.85 | - | - | 15 | 34.75% |
| TTWO240119P00110000 | 2023-01-27 11:05AM EST | 2024-01-19 | 12.15 | 11.95 | 12.40 | -1.05 | -7.95% | 1 | 792 | 32.89% |
| TTWO250117P00110000 | 2022-12-16 9:56AM EST | 2025-01-17 | 23.05 | 20.90 | 21.90 | 0.00 | - | 1 | 573 | 38.68% |
© 2023 Yahoo. All rights reserved.
