Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,983.97 -17.82 (-0.08%) CMC Crypto 200
526.66 +9.65 (+1.87%)
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:140.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230217C00140000 | 2023-01-27 3:10PM EST | 2023-02-17 | 0.37 | 0.29 | 0.36 | +0.15 | +68.18% | 17 | 29 | 51.42% |
| TTWO230317C00140000 | 2023-01-27 1:30PM EST | 2023-03-17 | 0.57 | 0.55 | 0.63 | +0.15 | +35.71% | 1 | 62 | 38.97% |
| TTWO230421C00140000 | 2023-01-24 1:00PM EST | 2023-04-21 | 0.83 | 0.96 | 1.28 | 0.00 | - | 1 | 41 | 35.95% |
| TTWO230616C00140000 | 2023-01-24 3:54PM EST | 2023-06-16 | 2.33 | 2.59 | 2.94 | 0.00 | - | 2 | 3,666 | 36.83% |
| TTWO240119C00140000 | 2023-01-27 3:52PM EST | 2024-01-19 | 8.68 | 8.35 | 8.95 | +1.01 | +13.17% | 26 | 1,526 | 38.47% |
| TTWO250117C00140000 | 2023-01-06 11:54AM EST | 2025-01-17 | 14.35 | 16.85 | 17.95 | 0.00 | - | 250 | 377 | 41.41% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230217P00140000 | 2022-12-21 2:27PM EST | 2023-02-17 | 40.25 | 32.95 | 34.10 | 0.00 | - | - | 0 | 147.45% |
| TTWO230317P00140000 | 2022-12-22 9:46AM EST | 2023-03-17 | 40.50 | 33.00 | 33.80 | 0.00 | - | 2 | 0 | 95.73% |
| TTWO230421P00140000 | 2022-12-29 10:02AM EST | 2023-04-21 | 38.50 | 25.75 | 27.00 | 0.00 | - | 2 | 2 | 35.97% |
| TTWO230616P00140000 | 2022-12-28 10:02AM EST | 2023-06-16 | 40.70 | 26.55 | 27.35 | 0.00 | - | 1 | 1 | 30.02% |
| TTWO230915P00140000 | 2023-01-20 1:45PM EST | 2023-09-15 | 34.95 | 27.80 | 28.65 | 0.00 | - | 9 | 9 | 28.66% |
| TTWO240119P00140000 | 2023-01-19 3:39PM EST | 2024-01-19 | 38.35 | 29.30 | 29.85 | 0.00 | - | 10 | 949 | 26.49% |
| TTWO250117P00140000 | 2022-12-05 3:56PM EST | 2025-01-17 | 39.00 | 39.35 | 40.45 | 0.00 | - | 111 | 139 | 36.40% |
© 2023 Yahoo. All rights reserved.
