Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,553.35 +2.92 (+0.06%) Dow
35,401.52 +68.05 (+0.19%) Nasdaq
14,258.77 +17.75 (+0.12%) Bitcoin USD
38,225.21 +1,303.83 (+3.53%) CMC Crypto 200
790.58 +25.89 (+3.39%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EST. Market open.
Strike:145.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201C00145000 | 2023-11-15 10:09AM EST | 2023-12-01 | 11.20 | 12.50 | 13.05 | 0.00 | - | 9 | 81 | 60.79% |
| TTWO231208C00145000 | 2023-11-27 11:36AM EST | 2023-12-08 | 12.20 | 12.80 | 13.30 | 0.00 | - | 1 | 6 | 46.24% |
| TTWO231215C00145000 | 2023-11-28 11:36AM EST | 2023-12-15 | 13.55 | 13.15 | 13.70 | +0.45 | +3.44% | 3 | 700 | 40.87% |
| TTWO231222C00145000 | 2023-11-08 2:37PM EST | 2023-12-22 | 7.40 | 13.35 | 13.95 | 0.00 | - | 26 | 3,782 | 36.99% |
| TTWO231229C00145000 | 2023-11-14 11:13AM EST | 2023-12-29 | 13.32 | 13.90 | 14.30 | 0.00 | - | - | 4 | 35.43% |
| TTWO240119C00145000 | 2023-11-21 11:41AM EST | 2024-01-19 | 13.50 | 15.00 | 15.25 | 0.00 | - | 1 | 954 | 32.86% |
| TTWO240216C00145000 | 2023-11-17 11:22AM EST | 2024-02-16 | 15.82 | 17.40 | 17.65 | 0.00 | - | 1 | 5 | 36.47% |
| TTWO240315C00145000 | 2023-11-17 1:21PM EST | 2024-03-15 | 16.37 | 18.70 | 19.00 | 0.00 | - | 4 | 89 | 35.98% |
| TTWO240621C00145000 | 2023-11-20 1:10PM EST | 2024-06-21 | 23.50 | 23.80 | 24.10 | 0.00 | - | 6 | 75 | 38.11% |
| TTWO250117C00145000 | 2023-11-21 9:43AM EST | 2025-01-17 | 31.70 | 31.85 | 32.50 | 0.00 | - | 8 | 110 | 40.46% |
| TTWO260116C00145000 | 2023-11-09 10:04AM EST | 2026-01-16 | 39.60 | 40.70 | 45.25 | 0.00 | - | 1 | 3 | 44.76% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201P00145000 | 2023-11-27 11:36AM EST | 2023-12-01 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 326 | 57.81% |
| TTWO231208P00145000 | 2023-11-16 11:17AM EST | 2023-12-08 | 0.80 | 0.04 | 0.75 | 0.00 | - | 1,835 | 1,865 | 42.38% |
| TTWO231215P00145000 | 2023-11-28 9:57AM EST | 2023-12-15 | 0.36 | 0.27 | 0.32 | +0.01 | +2.86% | 21 | 1,079 | 26.17% |
| TTWO231222P00145000 | 2023-11-21 10:10AM EST | 2023-12-22 | 0.87 | 0.46 | 0.50 | 0.00 | - | 1 | 16 | 24.95% |
| TTWO231229P00145000 | 2023-11-27 12:24PM EST | 2023-12-29 | 0.79 | 0.62 | 0.76 | 0.00 | - | 5 | 4 | 24.95% |
| TTWO240119P00145000 | 2023-11-28 12:10PM EST | 2024-01-19 | 1.26 | 1.23 | 1.29 | -0.06 | -4.55% | 1 | 1,087 | 23.23% |
| TTWO240216P00145000 | 2023-11-27 12:20PM EST | 2024-02-16 | 3.20 | 2.99 | 3.10 | 0.00 | - | 3 | 158 | 27.33% |
| TTWO240315P00145000 | 2023-11-28 9:56AM EST | 2024-03-15 | 3.95 | 3.75 | 3.85 | +0.05 | +1.28% | 4 | 370 | 26.29% |
| TTWO240621P00145000 | 2023-11-27 11:12AM EST | 2024-06-21 | 7.16 | 6.85 | 7.00 | 0.00 | - | 4 | 217 | 26.89% |
| TTWO250117P00145000 | 2023-11-28 11:45AM EST | 2025-01-17 | 11.55 | 11.40 | 11.60 | -0.10 | -0.86% | 1 | 313 | 26.58% |
| TTWO260116P00145000 | 2023-11-21 11:58AM EST | 2026-01-16 | 17.45 | 15.25 | 17.50 | 0.00 | - | 1 | 6 | 26.43% |
© 2023 Yahoo. All rights reserved.