Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,813.07 +750.66 (+1.12%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802C00155000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.79 | 0.70 | 0.85 | -0.49 | -38.28% | 35 | 135 | 28.44% |
| TTWO240809C00155000 | 2024-07-25 3:58PM EDT | 2024-08-09 | 4.05 | 4.15 | 4.40 | -0.04 | -0.98% | 2 | 155 | 51.69% |
| TTWO240816C00155000 | 2024-07-26 11:37AM EDT | 2024-08-16 | 4.05 | 4.35 | 4.65 | -0.45 | -10.00% | 1 | 549 | 44.86% |
| TTWO240823C00155000 | 2024-07-26 3:22PM EDT | 2024-08-23 | 4.95 | 4.40 | 5.00 | -2.29 | -31.63% | 2 | 36 | 40.99% |
| TTWO240830C00155000 | 2024-07-24 9:56AM EDT | 2024-08-30 | 5.30 | 5.10 | 6.35 | 0.00 | - | 4 | 5 | 44.01% |
| TTWO240906C00155000 | 2024-07-26 11:06AM EDT | 2024-09-06 | 5.20 | 5.05 | 6.80 | -0.10 | -1.89% | 2 | - | 42.40% |
| TTWO240920C00155000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 6.35 | 6.15 | 6.35 | -0.20 | -3.05% | 5 | 1,363 | 34.79% |
| TTWO241018C00155000 | 2024-07-26 10:19AM EDT | 2024-10-18 | 7.20 | 7.35 | 7.80 | -1.20 | -14.29% | 1 | 12 | 33.46% |
| TTWO241115C00155000 | 2024-07-25 10:42AM EDT | 2024-11-15 | 10.85 | 9.75 | 10.20 | 0.00 | - | - | - | 36.20% |
| TTWO241220C00155000 | 2024-07-22 1:36PM EDT | 2024-12-20 | 10.60 | 11.10 | 11.55 | 0.00 | - | 1 | 13 | 35.13% |
| TTWO250117C00155000 | 2024-07-24 12:16PM EDT | 2025-01-17 | 13.80 | 12.10 | 12.55 | 0.00 | - | 5 | 433 | 34.60% |
| TTWO250620C00155000 | 2024-07-24 11:26AM EDT | 2025-06-20 | 20.35 | 18.65 | 19.45 | 0.00 | - | 1 | 179 | 37.34% |
| TTWO260116C00155000 | 2024-07-22 11:33AM EDT | 2026-01-16 | 25.02 | 24.90 | 25.80 | 0.00 | - | 1 | 25 | 37.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802P00155000 | 2024-07-25 3:24PM EDT | 2024-08-02 | 4.30 | 4.65 | 5.25 | 0.00 | - | 11 | 19 | 30.62% |
| TTWO240809P00155000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 8.19 | 7.85 | 8.25 | +0.39 | +5.00% | 64 | 139 | 49.24% |
| TTWO240816P00155000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 8.44 | 8.25 | 8.55 | -0.21 | -2.43% | 63 | 280 | 42.35% |
| TTWO240823P00155000 | 2024-07-24 1:10PM EDT | 2024-08-23 | 6.47 | 8.30 | 9.05 | 0.00 | - | 1 | 1 | 39.75% |
| TTWO240830P00155000 | 2024-07-25 1:56PM EDT | 2024-08-30 | 7.74 | 8.55 | 9.05 | 0.00 | - | - | - | 35.55% |
| TTWO240920P00155000 | 2024-07-25 1:19PM EDT | 2024-09-20 | 8.40 | 9.30 | 9.50 | 0.00 | - | 115 | 256 | 30.05% |
| TTWO241220P00155000 | 2024-07-18 1:22PM EDT | 2024-12-20 | 12.45 | 12.55 | 12.80 | 0.00 | - | 1 | 260 | 27.27% |
| TTWO250117P00155000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 13.25 | 12.15 | 13.30 | +1.25 | +10.42% | 2 | 466 | 26.20% |
| TTWO250620P00155000 | 2024-07-26 11:33AM EDT | 2025-06-20 | 17.40 | 16.00 | 17.60 | +1.00 | +6.10% | 2 | 93 | 26.65% |
| TTWO260116P00155000 | 2024-07-26 10:34AM EDT | 2026-01-16 | 20.65 | 20.10 | 20.85 | +1.35 | +6.99% | 7 | 39 | 25.28% |
© 2024 Yahoo. All rights reserved.