Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,100.27 +9.96 (+0.32%) Nikkei
33,216.05 -215.46 (-0.64%) Hang Seng
16,762.99 -67.31 (-0.40%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,801.63 +1,450.36 (+3.69%) CMC Crypto 200
802.76 +11.20 (+1.41%)
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:175.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231208C00175000 | 2023-12-01 3:53PM EST | 2023-12-08 | 0.14 | 0.02 | 0.14 | +0.04 | +40.00% | 28 | 3 | 49.22% |
| TTWO231215C00175000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.20 | 0.19 | 0.23 | +0.05 | +33.33% | 83 | 252 | 34.96% |
| TTWO231222C00175000 | 2023-12-01 1:36PM EST | 2023-12-22 | 0.30 | 0.26 | 0.31 | +0.07 | +30.43% | 6 | 70 | 29.64% |
| TTWO231229C00175000 | 2023-12-01 3:58PM EST | 2023-12-29 | 0.37 | 0.17 | 0.37 | +0.05 | +15.63% | 56 | 271 | 26.37% |
| TTWO240105C00175000 | 2023-12-01 9:52AM EST | 2024-01-05 | 0.55 | 0.32 | 1.01 | +0.55 | - | 3 | 15 | 30.65% |
| TTWO240112C00175000 | 2023-12-01 3:39PM EST | 2024-01-12 | 0.71 | 0.56 | 0.73 | +0.71 | - | 4 | 0 | 25.29% |
| TTWO240119C00175000 | 2023-12-01 2:57PM EST | 2024-01-19 | 0.95 | 0.73 | 0.86 | +0.21 | +28.38% | 7 | 948 | 24.46% |
| TTWO240216C00175000 | 2023-12-01 12:59PM EST | 2024-02-16 | 2.95 | 2.62 | 2.74 | +0.31 | +11.74% | 9 | 258 | 29.21% |
| TTWO240315C00175000 | 2023-11-27 3:45PM EST | 2024-03-15 | 3.42 | 3.65 | 3.85 | 0.00 | - | 8 | 111 | 29.02% |
| TTWO240621C00175000 | 2023-11-30 10:59AM EST | 2024-06-21 | 8.35 | 8.35 | 8.65 | 0.00 | - | 23 | 247 | 32.10% |
| TTWO250117C00175000 | 2023-11-30 3:01PM EST | 2025-01-17 | 16.76 | 16.75 | 17.35 | 0.00 | - | 10 | 280 | 35.72% |
| TTWO260116C00175000 | 2023-11-29 9:36AM EST | 2026-01-16 | 28.50 | 26.00 | 29.20 | +28.50 | - | - | 1 | 38.94% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215P00175000 | 2023-12-01 9:45AM EST | 2023-12-15 | 15.55 | 16.30 | 17.75 | -5.85 | -27.34% | 1 | 0 | 43.60% |
| TTWO240119P00175000 | 2023-12-01 9:31AM EST | 2024-01-19 | 14.60 | 16.80 | 17.85 | -14.80 | -50.34% | 5 | 0 | 23.00% |
| TTWO240216P00175000 | 2023-11-13 11:22AM EST | 2024-02-16 | 24.36 | 17.95 | 18.85 | 0.00 | - | 1 | 3 | 24.18% |
| TTWO240315P00175000 | 2023-11-08 11:21AM EST | 2024-03-15 | 30.05 | 18.65 | 19.00 | 0.00 | - | 1 | 2 | 21.30% |
| TTWO250117P00175000 | 2023-11-28 12:05PM EST | 2025-01-17 | 25.70 | 25.50 | 26.35 | 0.00 | - | 2 | 19 | 23.32% |
| TTWO260116P00175000 | 2023-11-21 11:58AM EST | 2026-01-16 | 31.60 | 30.10 | 32.15 | 0.00 | - | 3 | 4 | 23.46% |
© 2023 Yahoo. All rights reserved.