Singapore markets open in 7 hours 24 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,037.17 -34.46 (-0.68%) Dow
38,050.22 -410.70 (-1.07%) Nasdaq
15,563.09 -149.66 (-0.95%) Bitcoin USD
64,437.38 -579.22 (-0.89%) CMC Crypto 200
1,392.62 +10.05 (+0.73%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00140000 | 2024-04-24 12:42PM EDT | 2024-04-26 | 2.57 | 2.93 | 3.55 | 0.00 | - | 11 | 67 | 31.15% |
| TTWO240503C00140000 | 2024-04-25 11:59AM EDT | 2024-05-03 | 4.15 | 4.25 | 4.55 | +0.10 | +2.47% | 1 | 11 | 29.15% |
| TTWO240510C00140000 | 2024-04-24 1:28PM EDT | 2024-05-10 | 4.50 | 4.85 | 5.35 | 0.00 | - | 5 | 12 | 29.30% |
| TTWO240517C00140000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 7.15 | 7.90 | 8.10 | 0.00 | - | 8 | 54 | 44.62% |
| TTWO240621C00140000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 9.05 | 9.85 | 10.05 | -0.25 | -2.69% | 1 | 247 | 36.91% |
| TTWO240920C00140000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 14.40 | 14.40 | 14.95 | 0.00 | - | 2 | 42 | 36.77% |
| TTWO250117C00140000 | 2024-04-22 11:49AM EDT | 2025-01-17 | 18.29 | 19.55 | 20.35 | 0.00 | - | 4 | 612 | 38.72% |
| TTWO250620C00140000 | 2024-04-23 3:05PM EDT | 2025-06-20 | 26.00 | 25.85 | 28.55 | 0.00 | - | 5 | 10 | 44.65% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 43.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00140000 | 2024-04-25 10:02AM EDT | 2024-04-26 | 0.55 | 0.13 | 0.25 | +0.02 | +3.77% | 4 | 149 | 30.37% |
| TTWO240503P00140000 | 2024-04-25 12:27PM EDT | 2024-05-03 | 1.04 | 1.00 | 1.07 | -0.48 | -31.58% | 13 | 136 | 26.56% |
| TTWO240510P00140000 | 2024-04-25 11:37AM EDT | 2024-05-10 | 1.99 | 1.64 | 1.79 | 0.00 | - | 12 | 55 | 26.75% |
| TTWO240517P00140000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 4.49 | 4.20 | 4.35 | +0.05 | +1.13% | 15 | 396 | 41.22% |
| TTWO240524P00140000 | 2024-04-24 12:33PM EDT | 2024-05-24 | 5.00 | 4.50 | 4.75 | 0.00 | - | 30 | 18 | 38.62% |
| TTWO240621P00140000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 6.05 | 5.55 | 5.65 | +0.36 | +6.33% | 4 | 1,072 | 31.86% |
| TTWO240920P00140000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 9.20 | 8.65 | 8.80 | +0.05 | +0.55% | 2 | 459 | 28.74% |
| TTWO250117P00140000 | 2024-04-25 10:24AM EDT | 2025-01-17 | 12.35 | 11.80 | 11.95 | +0.15 | +1.23% | 6 | 1,101 | 28.02% |
| TTWO250620P00140000 | 2024-04-18 2:13PM EDT | 2025-06-20 | 15.95 | 15.05 | 17.50 | 0.00 | - | 1 | 11 | 31.60% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.20 | 17.75 | 18.00 | 0.00 | - | 2 | 10 | 26.51% |
© 2024 Yahoo. All rights reserved.