Singapore markets closed
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.49 -2.29 (-0.05%) Dow
36,060.27 -144.17 (-0.40%) Nasdaq
14,240.18 +54.69 (+0.39%) Bitcoin USD
42,126.27 +549.06 (+1.32%) CMC Crypto 200
862.69 +2.15 (+0.25%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EST. Market open.
Strike:150.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208C00150000 | 2023-12-05 9:50AM EST | 2023-12-08 | 6.60 | 5.95 | 6.75 | -1.15 | -14.84% | 9 | 41 | 55.91% |
| TTWO231215C00150000 | 2023-12-05 9:55AM EST | 2023-12-15 | 7.28 | 6.90 | 7.85 | -0.32 | -4.21% | 1,383 | 3,937 | 49.32% |
| TTWO231222C00150000 | 2023-12-05 9:30AM EST | 2023-12-22 | 9.00 | 7.45 | 8.50 | -0.22 | -2.39% | 3 | 17 | 43.65% |
| TTWO231229C00150000 | 2023-12-04 11:54AM EST | 2023-12-29 | 8.50 | 8.00 | 8.65 | 0.00 | - | 3 | 19 | 38.03% |
| TTWO240105C00150000 | 2023-11-29 1:56PM EST | 2024-01-05 | 9.25 | 8.40 | 9.40 | -0.65 | -6.57% | 8 | 5 | 37.96% |
| TTWO240112C00150000 | 2023-12-01 1:49PM EST | 2024-01-12 | 11.24 | 8.95 | 9.75 | 0.00 | - | 2 | 2 | 36.22% |
| TTWO240119C00150000 | 2023-12-04 11:06AM EST | 2024-01-19 | 8.91 | 9.50 | 9.85 | 0.00 | - | 4 | 1,314 | 33.83% |
| TTWO240216C00150000 | 2023-12-05 9:37AM EST | 2024-02-16 | 13.00 | 12.25 | 12.85 | -0.70 | -5.11% | 11 | 56 | 37.92% |
| TTWO240315C00150000 | 2023-12-04 3:16PM EST | 2024-03-15 | 14.85 | 13.45 | 14.05 | 0.00 | - | 8 | 121 | 36.10% |
| TTWO240621C00150000 | 2023-12-04 10:51AM EST | 2024-06-21 | 19.05 | 19.20 | 19.80 | 0.00 | - | 1 | 270 | 38.76% |
| TTWO250117C00150000 | 2023-12-05 9:37AM EST | 2025-01-17 | 28.50 | 27.60 | 28.45 | +0.98 | +3.56% | 4 | 185 | 40.77% |
| TTWO260116C00150000 | 2023-12-05 9:51AM EST | 2026-01-16 | 38.00 | 36.40 | 40.00 | -1.25 | -3.18% | 14 | 90 | 43.22% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208P00150000 | 2023-12-05 9:50AM EST | 2023-12-08 | 0.37 | 0.29 | 0.39 | -0.11 | -22.92% | 105 | 81 | 29.20% |
| TTWO231215P00150000 | 2023-12-05 9:43AM EST | 2023-12-15 | 0.87 | 0.81 | 1.08 | -0.01 | -1.14% | 18 | 741 | 26.69% |
| TTWO231222P00150000 | 2023-11-30 3:54PM EST | 2023-12-22 | 1.00 | 1.21 | 1.55 | 0.00 | - | 1 | 13 | 25.03% |
| TTWO231229P00150000 | 2023-12-04 3:47PM EST | 2023-12-29 | 2.54 | 1.43 | 1.67 | +1.11 | +77.62% | 10 | 20 | 22.11% |
| TTWO240105P00150000 | 2023-12-04 10:47AM EST | 2024-01-05 | 2.22 | 1.72 | 2.10 | 0.00 | - | 7 | 9 | 22.24% |
| TTWO240119P00150000 | 2023-12-05 9:52AM EST | 2024-01-19 | 2.60 | 2.31 | 2.51 | +0.16 | +6.56% | 993 | 1,231 | 20.65% |
| TTWO240216P00150000 | 2023-12-04 2:10PM EST | 2024-02-16 | 4.75 | 4.65 | 4.90 | 0.00 | - | 16 | 121 | 25.53% |
| TTWO240315P00150000 | 2023-12-05 9:48AM EST | 2024-03-15 | 5.85 | 5.70 | 5.90 | +0.85 | +17.00% | 5 | 190 | 24.96% |
| TTWO240621P00150000 | 2023-12-04 10:56AM EST | 2024-06-21 | 9.65 | 8.85 | 9.40 | 0.00 | - | 1 | 159 | 25.78% |
| TTWO250117P00150000 | 2023-11-30 11:53AM EST | 2025-01-17 | 13.65 | 13.65 | 14.20 | 0.00 | - | 2 | 84 | 25.59% |
| TTWO260116P00150000 | 2023-11-30 3:13PM EST | 2026-01-16 | 18.89 | 17.70 | 21.10 | 0.00 | - | 1 | 4 | 26.57% |
© 2023 Yahoo. All rights reserved.