Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,387.87 -6.34 (-0.19%) Nikkei
27,473.75 +91.19 (+0.33%) Hang Seng
22,495.26 -193.64 (-0.85%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,640.85 +530.66 (+2.30%) CMC Crypto 200
536.84 +19.84 (+3.84%)
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:120.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203C00120000 | 2023-01-27 3:15PM EST | 2023-02-03 | 0.50 | 0.38 | 0.53 | +0.26 | +108.33% | 113 | 207 | 43.31% |
| TTWO230210C00120000 | 2023-01-27 3:49PM EST | 2023-02-10 | 3.30 | 3.00 | 3.30 | +1.17 | +54.93% | 10 | 11 | 65.53% |
| TTWO230217C00120000 | 2023-01-27 12:56PM EST | 2023-02-17 | 3.65 | 3.40 | 3.60 | +1.05 | +40.38% | 5 | 645 | 55.63% |
| TTWO230224C00120000 | 2023-01-25 3:45PM EST | 2023-02-24 | 2.47 | 3.55 | 4.00 | 0.00 | - | 1 | 8 | 51.86% |
| TTWO230303C00120000 | 2023-01-24 3:40PM EST | 2023-03-03 | 3.05 | 3.80 | 4.25 | +3.05 | - | - | 6 | 47.93% |
| TTWO230317C00120000 | 2023-01-27 3:10PM EST | 2023-03-17 | 4.81 | 4.45 | 4.65 | +1.21 | +33.61% | 18 | 339 | 42.68% |
| TTWO230421C00120000 | 2023-01-26 2:41PM EST | 2023-04-21 | 4.60 | 5.75 | 6.05 | 0.00 | - | 9 | 156 | 38.93% |
| TTWO230616C00120000 | 2023-01-27 12:45PM EST | 2023-06-16 | 8.95 | 8.70 | 9.05 | +1.40 | +18.54% | 155 | 3,522 | 40.78% |
| TTWO230915C00120000 | 2023-01-25 3:04PM EST | 2023-09-15 | 10.40 | 12.15 | 12.55 | 0.00 | - | 1 | 2 | 41.35% |
| TTWO240119C00120000 | 2023-01-23 2:22PM EST | 2024-01-19 | 14.50 | 15.95 | 16.50 | 0.00 | - | 1 | 293 | 42.01% |
| TTWO250117C00120000 | 2023-01-18 2:49PM EST | 2025-01-17 | 19.50 | 24.15 | 25.60 | 0.00 | - | 1 | 16 | 43.93% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230210P00120000 | 2023-01-19 10:15AM EST | 2023-02-10 | 17.68 | 8.45 | 8.90 | 0.00 | - | - | 2 | 63.01% |
| TTWO230217P00120000 | 2023-01-27 9:41AM EST | 2023-02-17 | 9.30 | 8.75 | 9.05 | -3.10 | -25.00% | 1 | 10 | 52.37% |
| TTWO230224P00120000 | 2023-01-23 12:44PM EST | 2023-02-24 | 11.93 | 8.90 | 9.35 | +11.93 | - | - | 1 | 48.68% |
| TTWO230317P00120000 | 2023-01-25 1:14PM EST | 2023-03-17 | 11.70 | 9.45 | 9.80 | 0.00 | - | 2 | 27 | 39.09% |
| TTWO230421P00120000 | 2023-01-26 3:21PM EST | 2023-04-21 | 11.95 | 10.35 | 10.70 | 0.00 | - | 7 | 128 | 33.89% |
| TTWO230616P00120000 | 2023-01-06 10:08AM EST | 2023-06-16 | 19.65 | 12.35 | 12.80 | 0.00 | - | 1 | 21 | 33.73% |
| TTWO230915P00120000 | 2023-01-25 3:19PM EST | 2023-09-15 | 16.75 | 14.55 | 14.95 | +16.75 | - | - | 2 | 32.18% |
| TTWO240119P00120000 | 2023-01-12 10:30AM EST | 2024-01-19 | 23.60 | 16.55 | 16.95 | 0.00 | - | 301 | 762 | 30.30% |
| TTWO250117P00120000 | 2023-01-27 12:31PM EST | 2025-01-17 | 21.50 | 21.35 | 22.20 | -2.50 | -10.42% | 1 | 553 | 29.52% |
© 2023 Yahoo. All rights reserved.
