TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:135.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602C00135000 | 2023-06-01 11:40AM EDT | 2023-06-02 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO230609C00135000 | 2023-06-01 10:01AM EDT | 2023-06-09 | 4.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO230616C00135000 | 2023-06-01 2:37PM EDT | 2023-06-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| TTWO230623C00135000 | 2023-05-30 9:48AM EDT | 2023-06-23 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230630C00135000 | 2023-05-25 12:02PM EDT | 2023-06-30 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230721C00135000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO230915C00135000 | 2023-05-31 10:22AM EDT | 2023-09-15 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO231117C00135000 | 2023-05-26 10:44AM EDT | 2023-11-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO231215C00135000 | 2023-06-01 1:20PM EDT | 2023-12-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240119C00135000 | 2023-06-01 3:30PM EDT | 2024-01-19 | 17.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250117C00135000 | 2023-05-25 10:06AM EDT | 2025-01-17 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602P00135000 | 2023-06-01 3:32PM EDT | 2023-06-02 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO230609P00135000 | 2023-06-01 3:56PM EDT | 2023-06-09 | 0.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TTWO230616P00135000 | 2023-06-01 1:14PM EDT | 2023-06-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO230623P00135000 | 2023-06-01 3:22PM EDT | 2023-06-23 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTWO230630P00135000 | 2023-05-26 10:01AM EDT | 2023-06-30 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO230707P00135000 | 2023-05-26 10:02AM EDT | 2023-07-07 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO230721P00135000 | 2023-06-01 12:08PM EDT | 2023-07-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| TTWO230915P00135000 | 2023-05-31 3:29PM EDT | 2023-09-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TTWO231117P00135000 | 2023-05-30 2:23PM EDT | 2023-11-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| TTWO231215P00135000 | 2023-05-25 9:56AM EDT | 2023-12-15 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO240119P00135000 | 2023-06-01 3:12PM EDT | 2024-01-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| TTWO250117P00135000 | 2023-06-01 3:32PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.