Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,412.53
+92.33(+0.40%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

109.28

-5.44

(-4.74%)

At close: 04:00PM EST

109.99

+0.71

(+0.65%)

After hours:

07:58PM EST

In the money

Show:ListStraddle

Strike:80.00

Callsfor10 February 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TTWO230317C00080000	2022-12-05 11:46AM EST	2023-03-17	31.27	29.00	29.10	0.00	-	1	40	0.00%
TTWO230421C00080000	2022-12-13 3:17PM EST	2023-04-21	27.90	26.65	27.20	0.00	-	1	1	0.00%
TTWO230616C00080000	2022-11-30 10:46AM EST	2023-06-16	27.60	27.40	28.00	0.00	-	6	4	0.00%
TTWO240119C00080000	2023-02-03 3:04PM EST	2024-01-19	37.85	36.70	37.55	+3.61	+10.54%	7	12	52.44%
TTWO250117C00080000	2022-11-08 10:11AM EST	2025-01-17	35.00	36.30	37.95	0.00	-	4	5	38.63%

Putsfor10 February 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TTWO230210P00080000	2023-02-03 10:58AM EST	2023-02-10	0.06	0.02	0.08	-0.02	-25.00%	13	1,182	107.03%
TTWO230217P00080000	2023-02-03 3:06PM EST	2023-02-17	0.17	0.08	0.16	+0.07	+70.00%	4	733	82.23%
TTWO230224P00080000	2023-01-18 2:23PM EST	2023-02-24	0.57	0.04	0.26	0.00	-	2	5	68.75%
TTWO230317P00080000	2023-02-01 11:51AM EST	2023-03-17	0.45	0.26	0.54	0.00	-	1	102	57.52%
TTWO230421P00080000	2023-02-03 2:53PM EST	2023-04-21	0.73	0.65	0.80	+0.08	+12.31%	2	559	49.44%
TTWO230616P00080000	2023-01-30 12:48PM EST	2023-06-16	1.43	1.57	1.71	0.00	-	1	1,003	46.34%
TTWO240119P00080000	2023-02-03 12:14PM EST	2024-01-19	3.75	3.90	4.30	-0.10	-2.60%	11	79	39.75%
TTWO250117P00080000	2022-12-12 11:59AM EST	2025-01-17	9.96	9.05	9.70	0.00	-	2	73	41.07%