Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,387.89 -6.32 (-0.19%) Nikkei
27,470.68 +88.12 (+0.32%) Hang Seng
22,525.31 -163.59 (-0.72%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,644.04 +486.72 (+2.10%) CMC Crypto 200
537.02 +20.01 (+3.87%)
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
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203C00125000 | 2023-01-27 10:55AM EST | 2023-02-03 | 0.16 | 0.02 | 0.22 | -0.06 | -27.27% | 2 | 11 | 51.66% |
| TTWO230210C00125000 | 2023-01-27 2:14PM EST | 2023-02-10 | 1.76 | 1.67 | 1.88 | +0.47 | +36.43% | 12 | 68 | 64.43% |
| TTWO230217C00125000 | 2023-01-27 3:57PM EST | 2023-02-17 | 1.99 | 1.95 | 2.15 | +0.48 | +31.79% | 109 | 295 | 54.54% |
| TTWO230224C00125000 | 2023-01-24 3:09PM EST | 2023-02-24 | 1.67 | 2.06 | 2.44 | 0.00 | - | 4 | 13 | 50.53% |
| TTWO230303C00125000 | 2023-01-25 2:02PM EST | 2023-03-03 | 1.74 | 2.25 | 2.70 | 0.00 | - | 1 | 7 | 47.10% |
| TTWO230317C00125000 | 2023-01-27 3:01PM EST | 2023-03-17 | 2.92 | 2.78 | 2.98 | +0.77 | +35.81% | 64 | 675 | 41.44% |
| TTWO230421C00125000 | 2023-01-27 3:46PM EST | 2023-04-21 | 4.22 | 3.95 | 4.20 | +1.07 | +33.97% | 1 | 252 | 37.67% |
| TTWO230616C00125000 | 2023-01-27 12:23PM EST | 2023-06-16 | 6.95 | 6.60 | 7.00 | +1.70 | +32.38% | 65 | 802 | 39.58% |
| TTWO230915C00125000 | 2023-01-25 10:05AM EST | 2023-09-15 | 8.20 | 9.85 | 10.40 | +8.20 | - | - | 4 | 40.29% |
| TTWO240119C00125000 | 2023-01-27 11:25AM EST | 2024-01-19 | 13.95 | 13.65 | 14.30 | +1.43 | +11.42% | 2 | 816 | 41.06% |
| TTWO250117C00125000 | 2023-01-25 1:18PM EST | 2025-01-17 | 21.60 | 22.30 | 23.50 | 0.00 | - | 2 | 10 | 43.28% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203P00125000 | 2023-01-23 10:28AM EST | 2023-02-03 | 15.92 | 10.55 | 11.50 | +15.92 | - | - | 0 | 55.86% |
| TTWO230317P00125000 | 2023-01-27 1:41PM EST | 2023-03-17 | 13.25 | 12.85 | 13.30 | -10.25 | -43.62% | 6 | 189 | 38.61% |
| TTWO230421P00125000 | 2023-01-26 1:45PM EST | 2023-04-21 | 15.75 | 13.60 | 13.95 | 0.00 | - | 2 | 146 | 32.72% |
| TTWO230616P00125000 | 2022-11-25 10:18AM EST | 2023-06-16 | 24.44 | 26.45 | 27.20 | 0.00 | - | 1 | 3 | 72.31% |
| TTWO240119P00125000 | 2023-01-19 12:59PM EST | 2024-01-19 | 27.15 | 19.35 | 19.75 | 0.00 | - | 4 | 1,380 | 29.31% |
| TTWO250117P00125000 | 2022-12-02 2:10PM EST | 2025-01-17 | 29.00 | 30.00 | 31.25 | 0.00 | - | 9 | 331 | 38.63% |
© 2023 Yahoo. All rights reserved.
