Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,568.08 -26.55 (-0.58%) Dow
36,149.60 -95.90 (-0.26%) Nasdaq
14,178.13 -126.90 (-0.89%) Bitcoin USD
41,629.65 +2,127.89 (+5.39%) CMC Crypto 200
855.86 -2.85 (-0.33%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EST. Market open.
Strike:110.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00110000 | 2023-11-20 11:47AM EST | 2023-12-15 | 45.55 | 46.65 | 47.95 | 0.00 | - | 1 | 13 | 94.73% |
| TTWO231222C00110000 | 2023-11-20 3:34PM EST | 2023-12-22 | 46.50 | 46.90 | 48.15 | 0.00 | - | 8 | 13 | 87.21% |
| TTWO231229C00110000 | 2023-11-24 10:07AM EST | 2023-12-29 | 46.55 | 46.75 | 47.85 | 0.00 | - | 3 | 2 | 64.26% |
| TTWO240105C00110000 | 2023-11-27 12:24PM EST | 2024-01-05 | 47.65 | 46.80 | 48.15 | 0.00 | - | - | 1 | 64.55% |
| TTWO240112C00110000 | 2023-12-01 3:10PM EST | 2024-01-12 | 49.45 | 47.20 | 48.15 | 0.00 | - | 1 | 1 | 64.01% |
| TTWO240119C00110000 | 2023-12-01 3:52PM EST | 2024-01-19 | 48.48 | 47.45 | 48.30 | 0.00 | - | 1 | 258 | 63.09% |
| TTWO240315C00110000 | 2023-11-13 3:54PM EST | 2024-03-15 | 43.10 | 48.80 | 50.05 | 0.00 | - | 1 | 3 | 56.70% |
| TTWO250117C00110000 | 2023-11-13 11:46AM EST | 2025-01-17 | 52.80 | 56.35 | 57.10 | 0.00 | - | 3 | 70 | 49.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208P00110000 | 2023-11-09 12:58PM EST | 2023-12-08 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 2 | 187.89% |
| TTWO231215P00110000 | 2023-11-27 3:02PM EST | 2023-12-15 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 75 | 79.30% |
| TTWO240119P00110000 | 2023-11-09 12:25PM EST | 2024-01-19 | 0.27 | 0.00 | 1.25 | 0.00 | - | 4 | 1,204 | 61.08% |
| TTWO240216P00110000 | 2023-11-17 12:55PM EST | 2024-02-16 | 0.37 | 0.02 | 2.37 | 0.00 | - | 2 | 1 | 55.91% |
| TTWO240315P00110000 | 2023-11-07 2:07PM EST | 2024-03-15 | 2.36 | 0.09 | 0.60 | 0.00 | - | 2 | 446 | 40.92% |
| TTWO240621P00110000 | 2023-11-08 3:26PM EST | 2024-06-21 | 3.22 | 1.33 | 1.47 | 0.00 | - | 150 | 186 | 35.97% |
| TTWO250117P00110000 | 2023-12-04 10:41AM EST | 2025-01-17 | 3.70 | 3.50 | 3.70 | +0.30 | +8.82% | 6 | 822 | 33.11% |
© 2023 Yahoo. All rights reserved.