TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602C00125000 | 2023-06-01 11:35AM EDT | 2023-06-02 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230609C00125000 | 2023-05-31 2:22PM EDT | 2023-06-09 | 13.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230616C00125000 | 2023-06-01 3:10PM EDT | 2023-06-16 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230623C00125000 | 2023-05-17 11:17AM EDT | 2023-06-23 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230630C00125000 | 2023-05-18 12:20PM EDT | 2023-06-30 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO230721C00125000 | 2023-05-31 11:20AM EDT | 2023-07-21 | 14.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230915C00125000 | 2023-05-31 3:50PM EDT | 2023-09-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO231117C00125000 | 2023-05-18 10:29AM EDT | 2023-11-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO231215C00125000 | 2023-05-18 1:14PM EDT | 2023-12-15 | 24.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTWO240119C00125000 | 2023-06-01 3:30PM EDT | 2024-01-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO250117C00125000 | 2023-05-18 3:57PM EDT | 2025-01-17 | 37.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602P00125000 | 2023-05-30 10:02AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO230609P00125000 | 2023-05-30 11:12AM EDT | 2023-06-09 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO230616P00125000 | 2023-06-01 3:58PM EDT | 2023-06-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230623P00125000 | 2023-05-24 12:21PM EDT | 2023-06-23 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230630P00125000 | 2023-06-01 2:40PM EDT | 2023-06-30 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO230721P00125000 | 2023-06-01 3:32PM EDT | 2023-07-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO230915P00125000 | 2023-06-01 1:56PM EDT | 2023-09-15 | 3.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO231117P00125000 | 2023-05-26 10:44AM EDT | 2023-11-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TTWO231215P00125000 | 2023-05-18 10:10AM EDT | 2023-12-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TTWO240119P00125000 | 2023-05-18 9:41AM EDT | 2024-01-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250117P00125000 | 2023-05-31 12:32PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.