Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,876.50 -0.55 (-0.01%) Bitcoin USD
64,662.59 +818.86 (+1.28%) CMC Crypto 200
1,370.44 +57.81 (+4.61%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00150000 | 2024-04-18 11:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,709 | 53.13% |
| TTWO240426C00150000 | 2024-04-19 9:33AM EDT | 2024-04-26 | 0.30 | 0.10 | 0.19 | +0.14 | +87.50% | 1 | 311 | 29.25% |
| TTWO240503C00150000 | 2024-04-18 10:43AM EDT | 2024-05-03 | 0.95 | 0.37 | 0.45 | 0.00 | - | 1 | 176 | 26.69% |
| TTWO240517C00150000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 2.66 | 2.58 | 2.67 | +0.05 | +1.92% | 2 | 435 | 38.38% |
| TTWO240524C00150000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 4.15 | 2.72 | 3.20 | 0.00 | - | 1 | 4 | 37.87% |
| TTWO240621C00150000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 4.55 | 4.25 | 4.40 | 0.00 | - | 196 | 725 | 34.00% |
| TTWO240920C00150000 | 2024-04-19 10:08AM EDT | 2024-09-20 | 8.85 | 8.85 | 9.00 | -1.30 | -12.81% | 1 | 403 | 34.89% |
| TTWO250117C00150000 | 2024-04-18 12:31PM EDT | 2025-01-17 | 15.00 | 14.05 | 14.25 | 0.00 | - | 6 | 284 | 37.09% |
| TTWO250620C00150000 | 2024-04-12 3:09PM EDT | 2025-06-20 | 24.75 | 19.75 | 20.50 | 0.00 | - | 10 | 23 | 39.97% |
| TTWO260116C00150000 | 2024-04-17 2:43PM EDT | 2026-01-16 | 28.54 | 25.75 | 26.25 | 0.00 | - | 3 | 164 | 40.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00150000 | 2024-04-18 3:03PM EDT | 2024-04-19 | 8.58 | 8.90 | 9.50 | 0.00 | - | 9 | 326 | 78.52% |
| TTWO240426P00150000 | 2024-04-18 3:12PM EDT | 2024-04-26 | 9.85 | 8.80 | 11.35 | 0.00 | - | 57 | 101 | 63.48% |
| TTWO240503P00150000 | 2024-04-18 2:08PM EDT | 2024-05-03 | 8.80 | 9.20 | 10.70 | 0.00 | - | 2 | 2,611 | 39.06% |
| TTWO240510P00150000 | 2024-04-15 10:51AM EDT | 2024-05-10 | 6.65 | 9.55 | 10.05 | 0.00 | - | 1 | 2 | 25.29% |
| TTWO240517P00150000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 11.00 | 11.20 | 11.55 | 0.00 | - | 7 | 187 | 34.89% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 11.05 | 11.85 | 0.00 | - | 1 | 5 | 33.33% |
| TTWO240621P00150000 | 2024-04-18 2:08PM EDT | 2024-06-21 | 11.88 | 12.00 | 12.70 | 0.00 | - | 7 | 1,384 | 29.13% |
| TTWO240920P00150000 | 2024-04-18 2:25PM EDT | 2024-09-20 | 14.90 | 14.55 | 15.50 | 0.00 | - | 6 | 183 | 26.91% |
| TTWO250117P00150000 | 2024-04-11 2:51PM EDT | 2025-01-17 | 12.95 | 18.10 | 18.35 | 0.00 | - | 9 | 432 | 26.26% |
| TTWO250620P00150000 | 2024-03-25 12:57PM EDT | 2025-06-20 | 20.16 | 21.05 | 21.50 | 0.00 | - | 7 | 23 | 26.24% |
| TTWO260116P00150000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 20.05 | 23.55 | 24.20 | 0.00 | - | 1 | 107 | 25.15% |
© 2024 Yahoo. All rights reserved.