Singapore markets close in 7 hours 45 minutes
Straits Times Index
3,072.99 0.00 (0.00%) Nikkei
33,442.14 -44.75 (-0.13%) Hang Seng
17,042.88 +49.44 (+0.29%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
37,665.31 -78.20 (-0.21%) CMC Crypto 200
780.44 -3.21 (-0.41%)
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:125.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00125000 | 2023-11-21 12:06PM EST | 2023-12-15 | 31.06 | 33.00 | 33.90 | 0.00 | - | 1 | 36 | 63.97% |
| TTWO240119C00125000 | 2023-11-14 9:30AM EST | 2024-01-19 | 30.50 | 33.40 | 35.00 | 0.00 | - | 1 | 1,111 | 55.49% |
| TTWO240216C00125000 | 2023-11-29 12:14PM EST | 2024-02-16 | 34.65 | 34.80 | 35.70 | 0.00 | - | 1 | 4 | 49.33% |
| TTWO240315C00125000 | 2023-11-24 10:57AM EST | 2024-03-15 | 34.05 | 35.60 | 36.70 | 0.00 | - | 3 | 9 | 47.66% |
| TTWO240621C00125000 | 2023-11-03 11:08AM EST | 2024-06-21 | 25.55 | 39.15 | 40.10 | 0.00 | - | 5 | 6 | 45.59% |
| TTWO250117C00125000 | 2023-11-10 2:38PM EST | 2025-01-17 | 39.40 | 45.80 | 46.85 | 0.00 | - | 4 | 93 | 45.64% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201P00125000 | 2023-11-08 11:24AM EST | 2023-12-01 | 0.41 | 0.00 | 0.16 | 0.00 | - | 8 | 807 | 207.03% |
| TTWO231208P00125000 | 2023-11-08 3:46PM EST | 2023-12-08 | 0.70 | 0.00 | 0.08 | 0.00 | - | 3 | 5 | 66.80% |
| TTWO231215P00125000 | 2023-11-29 12:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 372 | 54.30% |
| TTWO231222P00125000 | 2023-11-09 9:53AM EST | 2023-12-22 | 0.58 | 0.01 | 0.37 | 0.00 | - | - | 10 | 50.39% |
| TTWO231229P00125000 | 2023-11-17 12:08PM EST | 2023-12-29 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 52.25% |
| TTWO240119P00125000 | 2023-11-30 3:48PM EST | 2024-01-19 | 0.20 | 0.05 | 0.36 | -0.04 | -16.67% | 1 | 1,218 | 37.53% |
| TTWO240216P00125000 | 2023-11-22 2:22PM EST | 2024-02-16 | 0.76 | 0.61 | 0.87 | 0.00 | - | 8 | 9 | 36.45% |
| TTWO240315P00125000 | 2023-11-24 10:23AM EST | 2024-03-15 | 1.21 | 0.97 | 1.02 | 0.00 | - | 2 | 2,088 | 32.54% |
| TTWO240621P00125000 | 2023-11-17 9:56AM EST | 2024-06-21 | 3.45 | 2.64 | 2.85 | 0.00 | - | 34 | 757 | 31.92% |
| TTWO250117P00125000 | 2023-11-30 1:46PM EST | 2025-01-17 | 6.20 | 5.90 | 6.15 | -7.85 | -55.87% | 4 | 1,001 | 30.38% |
© 2023 Yahoo. All rights reserved.