Singapore markets close in 5 hours 53 minutes
Straits Times Index
3,386.98 -7.23 (-0.21%) Nikkei
27,473.75 +91.19 (+0.33%) Hang Seng
22,441.08 -247.82 (-1.09%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,650.32 +506.65 (+2.19%) CMC Crypto 200
537.09 +20.08 (+3.88%)
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:130.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203C00130000 | 2023-01-18 2:28PM EST | 2023-02-03 | 0.02 | 0.01 | 0.16 | 0.00 | - | 2 | 5 | 57.23% |
| TTWO230210C00130000 | 2023-01-27 2:16PM EST | 2023-02-10 | 0.93 | 0.85 | 1.15 | +0.93 | - | 19 | 26 | 65.04% |
| TTWO230217C00130000 | 2023-01-27 3:48PM EST | 2023-02-17 | 1.20 | 1.05 | 1.20 | +0.39 | +48.15% | 7 | 157 | 53.71% |
| TTWO230224C00130000 | 2023-01-27 3:27PM EST | 2023-02-24 | 1.26 | 1.14 | 1.49 | +0.38 | +43.18% | 1 | 6 | 50.56% |
| TTWO230303C00130000 | 2023-01-23 12:22PM EST | 2023-03-03 | 0.92 | 1.35 | 1.73 | 0.00 | - | 1 | 2 | 47.41% |
| TTWO230317C00130000 | 2023-01-27 12:10PM EST | 2023-03-17 | 1.76 | 1.65 | 1.86 | +0.46 | +35.38% | 134 | 177 | 40.85% |
| TTWO230421C00130000 | 2023-01-27 2:22PM EST | 2023-04-21 | 2.56 | 2.53 | 2.86 | +0.46 | +21.90% | 4 | 1,982 | 36.93% |
| TTWO230616C00130000 | 2023-01-27 9:38AM EST | 2023-06-16 | 4.75 | 4.95 | 5.25 | +0.80 | +20.25% | 19 | 178 | 38.29% |
| TTWO240119C00130000 | 2023-01-27 9:47AM EST | 2024-01-19 | 12.30 | 11.70 | 12.25 | +1.65 | +15.49% | 1 | 1,369 | 40.03% |
| TTWO250117C00130000 | 2023-01-27 10:43AM EST | 2025-01-17 | 20.83 | 20.60 | 21.45 | +3.43 | +19.71% | 1 | 14 | 42.53% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230210P00130000 | 2023-01-27 2:55PM EST | 2023-02-10 | 16.05 | 16.20 | 17.20 | -9.45 | -37.06% | 1 | 2 | 64.65% |
| TTWO230317P00130000 | 2022-12-22 9:50AM EST | 2023-03-17 | 30.51 | 23.35 | 24.00 | 0.00 | - | 1 | 27 | 83.23% |
| TTWO230421P00130000 | 2022-10-11 1:45PM EST | 2023-04-21 | 21.05 | 31.70 | 32.45 | 0.00 | - | 1 | 9 | 102.37% |
| TTWO230616P00130000 | 2022-11-30 3:27PM EST | 2023-06-16 | 27.37 | 27.30 | 27.80 | 0.00 | - | 1 | 8 | 62.71% |
| TTWO230915P00130000 | 2023-01-20 2:50PM EST | 2023-09-15 | 26.40 | 20.35 | 21.15 | 0.00 | - | 2 | 2 | 30.29% |
| TTWO240119P00130000 | 2022-12-07 2:10PM EST | 2024-01-19 | 34.10 | 29.65 | 30.10 | 0.00 | - | 2 | 1,200 | 44.82% |
| TTWO250117P00130000 | 2022-11-03 12:39PM EST | 2025-01-17 | 31.00 | 31.15 | 32.15 | 0.00 | - | - | 1 | 34.71% |
© 2023 Yahoo. All rights reserved.
