Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,603.22 -1,563.45 (-2.51%) CMC Crypto 200
1,254.88 -103.13 (-7.59%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00145000 | 2024-05-10 12:20PM EDT | 2024-05-10 | 1.54 | 1.12 | 2.36 | +0.43 | +38.74% | 2 | 221 | 51.17% |
| TTWO240517C00145000 | 2024-05-10 2:37PM EDT | 2024-05-17 | 6.38 | 6.35 | 6.50 | +0.23 | +3.74% | 57 | 588 | 66.21% |
| TTWO240524C00145000 | 2024-05-08 1:35PM EDT | 2024-05-24 | 6.80 | 6.65 | 6.90 | 0.00 | - | 34 | 16 | 51.33% |
| TTWO240531C00145000 | 2024-05-10 11:29AM EDT | 2024-05-31 | 7.11 | 6.95 | 7.15 | +0.16 | +2.30% | 2 | 10 | 45.03% |
| TTWO240621C00145000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 7.91 | 7.75 | 7.95 | +0.26 | +3.40% | 56 | 1,026 | 36.24% |
| TTWO240920C00145000 | 2024-05-10 11:27AM EDT | 2024-09-20 | 12.65 | 12.90 | 13.05 | -0.30 | -2.32% | 43 | 104 | 35.08% |
| TTWO241220C00145000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 17.59 | 17.25 | 17.50 | 0.00 | - | 1 | 1 | 36.91% |
| TTWO250117C00145000 | 2024-05-09 12:34PM EDT | 2025-01-17 | 18.55 | 18.40 | 18.60 | 0.00 | - | 4 | 123 | 37.10% |
| TTWO250620C00145000 | 2024-05-10 1:17PM EDT | 2025-06-20 | 24.90 | 24.25 | 26.50 | +0.65 | +2.68% | 28 | 44 | 42.36% |
| TTWO260116C00145000 | 2024-05-09 2:01PM EDT | 2026-01-16 | 30.35 | 30.65 | 31.30 | 0.00 | - | 72 | 72 | 40.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00145000 | 2024-05-10 11:07AM EDT | 2024-05-10 | 0.31 | 0.01 | 0.06 | -0.31 | -50.00% | 24 | 58 | 14.94% |
| TTWO240517P00145000 | 2024-05-10 2:32PM EDT | 2024-05-17 | 4.95 | 4.90 | 5.05 | -0.50 | -9.17% | 279 | 568 | 65.67% |
| TTWO240524P00145000 | 2024-05-07 10:40AM EDT | 2024-05-24 | 4.56 | 5.15 | 5.35 | 0.00 | - | 1 | 40 | 50.32% |
| TTWO240531P00145000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 6.01 | 5.30 | 5.50 | 0.00 | - | 43 | 31 | 43.31% |
| TTWO240614P00145000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 6.30 | 5.65 | 5.85 | -0.80 | -11.27% | 39 | 4 | 35.79% |
| TTWO240621P00145000 | 2024-05-10 12:55PM EDT | 2024-06-21 | 5.95 | 5.75 | 5.95 | -0.47 | -7.32% | 248 | 938 | 33.25% |
| TTWO240920P00145000 | 2024-05-10 10:59AM EDT | 2024-09-20 | 9.55 | 9.00 | 9.15 | +0.05 | +0.53% | 12 | 920 | 27.97% |
| TTWO241220P00145000 | 2024-04-18 11:30AM EDT | 2024-12-20 | 14.00 | 11.60 | 11.75 | 0.00 | - | - | 1 | 27.32% |
| TTWO250117P00145000 | 2024-05-07 10:36AM EDT | 2025-01-17 | 11.90 | 12.10 | 12.40 | 0.00 | - | 1 | 756 | 27.12% |
| TTWO250620P00145000 | 2024-05-10 1:18PM EDT | 2025-06-20 | 15.80 | 15.50 | 17.75 | -0.10 | -0.63% | 152 | 222 | 30.19% |
| TTWO260116P00145000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 19.00 | 18.50 | 19.10 | 0.00 | - | 44 | 48 | 26.34% |
© 2024 Yahoo. All rights reserved.