Singapore markets close in 6 hours 31 minutes
Straits Times Index
3,082.24 +16.30 (+0.53%) Nikkei
33,472.89 +64.50 (+0.19%) Hang Seng
17,181.41 -172.73 (-1.00%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
37,930.97 +780.20 (+2.10%) CMC Crypto 200
784.33 +19.64 (+2.57%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201C00160000 | 2023-11-28 3:25PM EST | 2023-12-01 | 0.38 | 0.31 | 0.37 | -0.02 | -5.00% | 30 | 371 | 25.68% |
| TTWO231208C00160000 | 2023-11-28 3:49PM EST | 2023-12-08 | 1.21 | 1.10 | 1.23 | -0.22 | -15.38% | 48 | 74 | 24.44% |
| TTWO231215C00160000 | 2023-11-28 3:52PM EST | 2023-12-15 | 2.08 | 1.94 | 2.09 | +0.08 | +4.00% | 243 | 2,914 | 25.70% |
| TTWO231222C00160000 | 2023-11-27 9:30AM EST | 2023-12-22 | 3.05 | 2.48 | 2.65 | +0.46 | +17.76% | 3 | 1,172 | 25.31% |
| TTWO231229C00160000 | 2023-11-28 3:52PM EST | 2023-12-29 | 2.94 | 2.70 | 3.20 | -0.56 | -16.00% | 14 | 55 | 25.39% |
| TTWO240119C00160000 | 2023-11-28 3:23PM EST | 2024-01-19 | 4.28 | 4.20 | 4.40 | +0.13 | +3.13% | 83 | 1,135 | 24.81% |
| TTWO240216C00160000 | 2023-11-28 9:59AM EST | 2024-02-16 | 7.78 | 7.30 | 7.50 | +0.31 | +4.15% | 2 | 396 | 30.67% |
| TTWO240315C00160000 | 2023-11-28 2:13PM EST | 2024-03-15 | 9.15 | 8.70 | 8.95 | +0.15 | +1.67% | 1 | 492 | 30.66% |
| TTWO240621C00160000 | 2023-11-27 9:37AM EST | 2024-06-21 | 14.30 | 14.15 | 14.55 | 0.00 | - | 1 | 191 | 34.13% |
| TTWO250117C00160000 | 2023-11-27 2:56PM EST | 2025-01-17 | 23.85 | 22.85 | 23.55 | 0.00 | - | 1 | 364 | 37.57% |
| TTWO260116C00160000 | 2023-11-09 9:35AM EST | 2026-01-16 | 29.50 | 33.10 | 35.95 | 0.00 | - | 1 | 16 | 41.31% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201P00160000 | 2023-11-22 10:22AM EST | 2023-12-01 | 2.80 | 3.40 | 3.65 | -0.90 | -24.32% | 1 | 4 | 24.61% |
| TTWO231215P00160000 | 2023-11-27 11:50AM EST | 2023-12-15 | 4.60 | 4.75 | 5.00 | 0.00 | - | 2 | 205 | 22.44% |
| TTWO240119P00160000 | 2023-11-28 3:05PM EST | 2024-01-19 | 6.30 | 6.30 | 6.50 | 0.00 | - | 23 | 198 | 19.53% |
| TTWO240216P00160000 | 2023-11-28 11:14AM EST | 2024-02-16 | 8.70 | 8.65 | 8.90 | +0.05 | +0.58% | 4 | 37 | 24.09% |
| TTWO240315P00160000 | 2023-11-24 10:20AM EST | 2024-03-15 | 10.15 | 9.55 | 9.80 | 0.00 | - | 4 | 72 | 23.40% |
| TTWO240621P00160000 | 2023-11-14 11:04AM EST | 2024-06-21 | 14.40 | 12.90 | 13.20 | 0.00 | - | 11 | 11 | 24.20% |
| TTWO250117P00160000 | 2023-11-20 10:10AM EST | 2025-01-17 | 18.75 | 17.80 | 18.25 | 0.00 | - | 13 | 205 | 24.61% |
| TTWO260116P00160000 | 2023-11-21 11:54AM EST | 2026-01-16 | 23.80 | 21.75 | 25.90 | 0.00 | - | 1 | 4 | 26.40% |
© 2023 Yahoo. All rights reserved.