Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,895.50 +730.74 (+1.69%) CMC Crypto 200
914.81 +18.10 (+2.02%)
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:180.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215C00180000 | 2023-12-08 2:11PM EST | 2023-12-15 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 468 | 47.85% |
| TTWO231222C00180000 | 2023-12-04 12:35PM EST | 2023-12-22 | 0.28 | 0.01 | 0.75 | 0.00 | - | 3 | 6 | 55.86% |
| TTWO231229C00180000 | 2023-12-06 3:04PM EST | 2023-12-29 | 0.09 | 0.01 | 0.25 | 0.00 | - | 8 | 119 | 35.74% |
| TTWO240105C00180000 | 2023-12-08 3:33PM EST | 2024-01-05 | 0.08 | 0.00 | 0.21 | -0.04 | -33.33% | 3 | 54 | 29.98% |
| TTWO240112C00180000 | 2023-12-04 10:45AM EST | 2024-01-12 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.33% |
| TTWO240119C00180000 | 2023-12-08 1:21PM EST | 2024-01-19 | 0.16 | 0.10 | 0.22 | +0.07 | +77.78% | 38 | 494 | 24.68% |
| TTWO240216C00180000 | 2023-12-07 2:06PM EST | 2024-02-16 | 0.95 | 1.06 | 1.21 | 0.00 | - | 1 | 214 | 28.47% |
| TTWO240315C00180000 | 2023-12-08 3:48PM EST | 2024-03-15 | 1.91 | 1.79 | 2.04 | +0.16 | +9.14% | 10 | 326 | 28.41% |
| TTWO240621C00180000 | 2023-12-05 9:33AM EST | 2024-06-21 | 5.80 | 5.65 | 5.85 | 0.00 | - | 10 | 852 | 30.90% |
| TTWO250117C00180000 | 2023-12-07 11:59AM EST | 2025-01-17 | 12.97 | 13.15 | 13.50 | 0.00 | - | 4 | 178 | 34.02% |
| TTWO260116C00180000 | 2023-12-08 11:08AM EST | 2026-01-16 | 24.13 | 23.90 | 26.45 | -2.92 | -10.79% | 2 | 19 | 39.19% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO231215P00180000 | 2023-12-07 10:04AM EST | 2023-12-15 | 25.30 | 24.05 | 25.30 | 0.00 | - | 2 | 0 | 75.34% |
| TTWO240119P00180000 | 2023-07-14 9:04AM EST | 2024-01-19 | 31.40 | 39.45 | 40.20 | 0.00 | - | 2 | 0 | 113.81% |
| TTWO240216P00180000 | 2023-11-27 2:45PM EST | 2024-02-16 | 22.86 | 24.20 | 25.50 | 0.00 | - | - | 2 | 25.59% |
| TTWO240621P00180000 | 2023-12-07 12:40PM EST | 2024-06-21 | 27.40 | 26.35 | 27.05 | 0.00 | - | 2 | 1 | 21.20% |
| TTWO250117P00180000 | 2023-12-05 3:18PM EST | 2025-01-17 | 29.85 | 29.60 | 30.30 | 0.00 | - | 1 | 48 | 21.09% |
| TTWO260116P00180000 | 2023-11-10 2:36PM EST | 2026-01-16 | 40.38 | 32.50 | 36.20 | 0.00 | - | - | 10 | 22.47% |
© 2023 Yahoo. All rights reserved.