Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,084.33 +11.34 (+0.37%) Nikkei
33,513.38 +26.49 (+0.08%) Hang Seng
16,925.85 -117.03 (-0.69%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
38,142.16 +87.11 (+0.23%) CMC Crypto 200
791.96 +8.32 (+1.06%)
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:170.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231201C00170000 | 2023-11-29 12:01PM EST | 2023-12-01 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 74.22% |
| TTWO231208C00170000 | 2023-11-30 2:10PM EST | 2023-12-08 | 0.10 | 0.08 | 0.18 | -0.01 | -9.09% | 3 | 137 | 30.66% |
| TTWO231215C00170000 | 2023-11-30 2:14PM EST | 2023-12-15 | 0.32 | 0.36 | 0.43 | -0.02 | -5.88% | 101 | 2,480 | 27.59% |
| TTWO231222C00170000 | 2023-11-30 1:06PM EST | 2023-12-22 | 0.49 | 0.49 | 0.67 | +0.04 | +8.89% | 10 | 177 | 25.88% |
| TTWO231229C00170000 | 2023-11-30 1:25PM EST | 2023-12-29 | 0.66 | 0.61 | 0.91 | +0.24 | +57.14% | 6 | 50 | 24.85% |
| TTWO240105C00170000 | 2023-11-28 2:35PM EST | 2024-01-05 | 1.09 | 0.88 | 1.57 | +0.20 | +22.47% | 1 | 9 | 27.26% |
| TTWO240119C00170000 | 2023-11-30 11:47AM EST | 2024-01-19 | 1.32 | 1.43 | 1.64 | -0.04 | -2.94% | 11 | 905 | 23.54% |
| TTWO240216C00170000 | 2023-11-29 3:30PM EST | 2024-02-16 | 3.78 | 3.95 | 4.15 | 0.00 | - | 67 | 112 | 29.19% |
| TTWO240315C00170000 | 2023-11-29 2:52PM EST | 2024-03-15 | 5.09 | 5.20 | 5.40 | 0.00 | - | 23 | 116 | 29.05% |
| TTWO240621C00170000 | 2023-11-27 2:38PM EST | 2024-06-21 | 10.45 | 10.35 | 10.70 | 0.00 | - | 4 | 141 | 32.59% |
| TTWO250117C00170000 | 2023-11-17 9:46AM EST | 2025-01-17 | 17.80 | 18.80 | 19.65 | 0.00 | - | 1 | 622 | 36.24% |
| TTWO260116C00170000 | 2023-11-28 11:40AM EST | 2026-01-16 | 31.15 | 30.00 | 31.80 | 0.00 | - | 10 | 12 | 39.69% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215P00170000 | 2023-11-30 3:45PM EST | 2023-12-15 | 12.75 | 11.65 | 12.50 | -0.15 | -1.16% | 3 | 11 | 31.76% |
| TTWO231222P00170000 | 2023-11-22 1:25PM EST | 2023-12-22 | 13.05 | 11.45 | 12.60 | 0.00 | - | - | 5 | 27.37% |
| TTWO240119P00170000 | 2023-08-03 12:45PM EST | 2024-01-19 | 26.00 | 28.15 | 28.70 | 0.00 | - | 3 | 45 | 91.37% |
| TTWO240621P00170000 | 2023-11-08 10:57AM EST | 2024-06-21 | 28.35 | 17.70 | 18.15 | 0.00 | - | 3 | 4 | 23.10% |
| TTWO250117P00170000 | 2023-11-22 10:04AM EST | 2025-01-17 | 23.08 | 22.30 | 23.25 | 0.00 | - | 1 | 23 | 24.03% |
| TTWO260116P00170000 | 2023-11-21 11:55AM EST | 2026-01-16 | 28.75 | 25.60 | 29.65 | 0.00 | - | 5 | 66 | 24.52% |
© 2023 Yahoo. All rights reserved.