Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,002.33 -73.01 (-0.32%) CMC Crypto 200
526.66 +9.65 (+1.87%)
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:95.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230217C00095000 | 2023-01-19 11:34AM EST | 2023-02-17 | 10.20 | 20.05 | 20.90 | 0.00 | - | 2 | 4 | 69.97% |
| TTWO230317C00095000 | 2023-01-27 10:47AM EST | 2023-03-17 | 20.90 | 21.00 | 21.50 | +1.65 | +8.57% | 1 | 67 | 54.30% |
| TTWO230421C00095000 | 2023-01-20 1:06PM EST | 2023-04-21 | 16.10 | 21.90 | 22.90 | 0.00 | - | 1 | 78 | 53.13% |
| TTWO230616C00095000 | 2023-01-13 1:46PM EST | 2023-06-16 | 17.25 | 24.30 | 24.95 | 0.00 | - | 2 | 10 | 51.08% |
| TTWO240119C00095000 | 2023-01-27 11:19AM EST | 2024-01-19 | 30.56 | 30.25 | 31.05 | +1.97 | +6.89% | 5 | 26 | 48.91% |
| TTWO250117C00095000 | 2023-01-23 12:20PM EST | 2025-01-17 | 35.85 | 37.20 | 38.85 | 0.00 | - | 1 | 8 | 49.08% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230203P00095000 | 2023-01-27 11:24AM EST | 2023-02-03 | 0.04 | 0.00 | 0.07 | -0.10 | -71.43% | 5 | 30 | 58.98% |
| TTWO230210P00095000 | 2023-01-27 9:38AM EST | 2023-02-10 | 0.72 | 0.52 | 0.69 | -0.11 | -13.25% | 1 | 13 | 70.61% |
| TTWO230217P00095000 | 2023-01-27 10:13AM EST | 2023-02-17 | 0.80 | 0.73 | 0.85 | -0.37 | -31.62% | 4 | 218 | 61.91% |
| TTWO230224P00095000 | 2023-01-27 12:13PM EST | 2023-02-24 | 0.90 | 0.73 | 1.04 | -0.50 | -35.71% | 1 | 53 | 55.37% |
| TTWO230303P00095000 | 2023-01-23 12:22PM EST | 2023-03-03 | 1.54 | 0.87 | 1.18 | 0.00 | - | 1 | 2 | 51.71% |
| TTWO230317P00095000 | 2023-01-27 3:43PM EST | 2023-03-17 | 1.27 | 1.23 | 1.44 | -0.28 | -18.06% | 1 | 435 | 48.66% |
| TTWO230421P00095000 | 2023-01-27 3:09PM EST | 2023-04-21 | 1.92 | 1.91 | 2.08 | -0.60 | -23.81% | 27 | 1,826 | 42.33% |
| TTWO230616P00095000 | 2023-01-27 12:18PM EST | 2023-06-16 | 3.50 | 3.30 | 3.65 | -0.80 | -18.60% | 2 | 628 | 41.31% |
| TTWO240119P00095000 | 2023-01-26 9:57AM EST | 2024-01-19 | 7.70 | 6.65 | 7.15 | 0.00 | - | 2 | 47 | 36.25% |
| TTWO250117P00095000 | 2023-01-12 12:19PM EST | 2025-01-17 | 15.00 | 10.75 | 11.70 | 0.00 | - | 1 | 13 | 34.31% |
© 2023 Yahoo. All rights reserved.
