TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602C00130000 | 2023-05-30 1:57PM EDT | 2023-06-02 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| TTWO230609C00130000 | 2023-05-19 1:00PM EDT | 2023-06-09 | 8.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO230616C00130000 | 2023-05-30 3:54PM EDT | 2023-06-16 | 9.34 | 0.00 | 0.00 | 0.00 | - | 7 | 3,289 | 0.00% |
| TTWO230623C00130000 | 2023-05-22 10:40AM EDT | 2023-06-23 | 9.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTWO230630C00130000 | 2023-05-25 12:02PM EDT | 2023-06-30 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TTWO230721C00130000 | 2023-05-26 10:30AM EDT | 2023-07-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TTWO230915C00130000 | 2023-05-26 3:32PM EDT | 2023-09-15 | 15.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO231117C00130000 | 2023-05-19 12:43PM EDT | 2023-11-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| TTWO231215C00130000 | 2023-05-25 12:55PM EDT | 2023-12-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TTWO240119C00130000 | 2023-05-18 3:49PM EDT | 2024-01-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,397 | 0.00% |
| TTWO250117C00130000 | 2023-05-08 3:03PM EDT | 2025-01-17 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602P00130000 | 2023-05-26 10:55AM EDT | 2023-06-02 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| TTWO230609P00130000 | 2023-05-30 12:07PM EDT | 2023-06-09 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| TTWO230616P00130000 | 2023-05-30 2:44PM EDT | 2023-06-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 898 | 6.25% |
| TTWO230623P00130000 | 2023-05-24 2:16PM EDT | 2023-06-23 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| TTWO230630P00130000 | 2023-05-30 12:21PM EDT | 2023-06-30 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| TTWO230721P00130000 | 2023-05-30 3:55PM EDT | 2023-07-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 152 | 485 | 3.13% |
| TTWO230915P00130000 | 2023-05-30 3:22PM EDT | 2023-09-15 | 5.26 | 0.00 | 0.00 | 0.00 | - | 9 | 757 | 3.13% |
| TTWO231117P00130000 | 2023-05-26 1:04PM EDT | 2023-11-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 82 | 197 | 1.56% |
| TTWO231215P00130000 | 2023-05-25 10:50AM EDT | 2023-12-15 | 9.36 | 0.00 | 0.00 | 0.00 | - | 150 | 157 | 1.56% |
| TTWO240119P00130000 | 2023-05-30 10:20AM EDT | 2024-01-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,245 | 1.56% |
| TTWO250117P00130000 | 2023-05-19 10:19AM EDT | 2025-01-17 | 16.01 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 1.56% |
© 2023 Yahoo. All rights reserved.