Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,204.02 +481.99 (+0.77%) CMC Crypto 200
1,316.11 +39.13 (+3.06%)
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:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00125000 | 2024-04-26 9:39AM EDT | 2024-05-17 | 20.50 | 20.70 | 23.70 | 0.00 | - | 1 | 5 | 74.78% |
| TTWO240621C00125000 | 2024-05-02 11:45AM EDT | 2024-06-21 | 19.40 | 21.05 | 23.25 | 0.00 | - | 2 | 9 | 47.68% |
| TTWO250117C00125000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 29.90 | 31.05 | 31.55 | 0.00 | - | 3 | 84 | 42.88% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 40.70 | 36.40 | 39.50 | 0.00 | - | 1 | 4 | 49.10% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 2026-01-16 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 46.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 0.26 | 0.00 | 1.29 | 0.00 | - | - | 2 | 89.75% |
| TTWO240517P00125000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.72 | 0.64 | 0.72 | -0.09 | -11.11% | 3 | 62 | 61.82% |
| TTWO240524P00125000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 0.96 | 0.67 | 1.98 | 0.00 | - | 10 | 13 | 60.38% |
| TTWO240621P00125000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 1.45 | 1.21 | 1.53 | -0.24 | -14.20% | 1 | 838 | 40.82% |
| TTWO240920P00125000 | 2024-04-30 12:43PM EDT | 2024-09-20 | 3.80 | 3.10 | 3.25 | 0.00 | - | 43 | 295 | 31.81% |
| TTWO241220P00125000 | 2024-05-03 1:10PM EDT | 2024-12-20 | 5.40 | 5.25 | 5.45 | -0.50 | -8.47% | 101 | 5 | 31.34% |
| TTWO250117P00125000 | 2024-04-26 11:46AM EDT | 2025-01-17 | 6.35 | 5.75 | 6.00 | 0.00 | - | 4 | 1,126 | 31.06% |
| TTWO250620P00125000 | 2024-04-09 2:56PM EDT | 2025-06-20 | 7.75 | 8.75 | 9.15 | 0.00 | - | 40 | 1,055 | 30.98% |
| TTWO260116P00125000 | 2024-05-02 9:50AM EDT | 2026-01-16 | 12.60 | 11.20 | 11.70 | 0.00 | - | 1 | 121 | 29.27% |
© 2024 Yahoo. All rights reserved.