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
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,741.23 +2,639.95 (+4.32%) CMC Crypto 200
1,369.06 +56.43 (+4.30%)
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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00155000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.06 | 0.01 | 0.10 | 0.00 | - | 8 | 124 | 38.18% |
| TTWO240503C00155000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.13 | 0.05 | 0.67 | 0.00 | - | 10 | 265 | 41.46% |
| TTWO240510C00155000 | 2024-04-19 3:52PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.50 | -0.40 | -56.34% | 1 | 10 | 31.20% |
| TTWO240517C00155000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 1.43 | 1.37 | 1.71 | -0.37 | -20.56% | 21 | 840 | 40.08% |
| TTWO240621C00155000 | 2024-04-19 1:21PM EDT | 2024-06-21 | 2.81 | 2.90 | 3.10 | -0.39 | -12.19% | 10 | 589 | 34.39% |
| TTWO240920C00155000 | 2024-04-19 12:03PM EDT | 2024-09-20 | 6.90 | 6.05 | 7.25 | -0.50 | -6.76% | 8 | 689 | 34.61% |
| TTWO250117C00155000 | 2024-04-17 10:44AM EDT | 2025-01-17 | 14.35 | 11.05 | 12.25 | 0.00 | - | 10 | 427 | 36.59% |
| TTWO250620C00155000 | 2024-04-15 3:25PM EDT | 2025-06-20 | 20.65 | 17.70 | 18.25 | 0.00 | - | 26 | 94 | 39.18% |
| TTWO260116C00155000 | 2024-04-12 3:04PM EDT | 2026-01-16 | 28.75 | 23.55 | 24.50 | 0.00 | - | 1 | 20 | 40.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 13.91 | 13.40 | 16.20 | 0.00 | - | 52 | 8 | 51.07% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 13.44 | 13.40 | 16.20 | 0.00 | - | 2 | 3 | 57.81% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 12.60 | 15.65 | 0.00 | - | - | 1 | 41.26% |
| TTWO240517P00155000 | 2024-04-19 2:29PM EDT | 2024-05-17 | 15.67 | 14.25 | 16.25 | +4.97 | +46.45% | 2 | 143 | 41.33% |
| TTWO240621P00155000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 17.00 | 14.85 | 18.00 | +3.90 | +29.77% | 1 | 822 | 36.95% |
| TTWO240920P00155000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 16.65 | 17.85 | 19.75 | 0.00 | - | 14 | 108 | 29.05% |
| TTWO250117P00155000 | 2024-04-17 9:55AM EDT | 2025-01-17 | 18.06 | 20.15 | 22.20 | 0.00 | - | 1 | 525 | 27.21% |
| TTWO250620P00155000 | 2024-04-19 10:02AM EDT | 2025-06-20 | 24.22 | 23.80 | 24.45 | +2.99 | +14.08% | 1 | 44 | 25.59% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 24.32% |
© 2024 Yahoo. All rights reserved.