TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609C00150000 | 2023-06-05 12:33PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| TTWO230616C00150000 | 2023-06-05 2:24PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO230623C00150000 | 2023-06-05 9:49AM EDT | 2023-06-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO230630C00150000 | 2023-06-05 12:05PM EDT | 2023-06-30 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO230707C00150000 | 2023-06-05 3:32PM EDT | 2023-07-07 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO230721C00150000 | 2023-06-05 3:44PM EDT | 2023-07-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTWO230818C00150000 | 2023-06-05 10:27AM EDT | 2023-08-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TTWO230915C00150000 | 2023-06-05 1:37PM EDT | 2023-09-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TTWO231117C00150000 | 2023-06-05 10:02AM EDT | 2023-11-17 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO231215C00150000 | 2023-06-01 1:50PM EDT | 2023-12-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TTWO240119C00150000 | 2023-06-05 1:58PM EDT | 2024-01-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250117C00150000 | 2023-06-05 12:12PM EDT | 2025-01-17 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609P00150000 | 2023-05-19 10:54AM EDT | 2023-06-09 | 13.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO230616P00150000 | 2023-06-02 9:34AM EDT | 2023-06-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO230721P00150000 | 2023-06-05 11:24AM EDT | 2023-07-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTWO230915P00150000 | 2023-05-31 1:45PM EDT | 2023-09-15 | 15.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTWO231117P00150000 | 2023-05-18 11:13AM EDT | 2023-11-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO231215P00150000 | 2023-05-19 10:11AM EDT | 2023-12-15 | 18.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO240119P00150000 | 2023-05-19 11:34AM EDT | 2024-01-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00150000 | 2023-06-02 3:11PM EDT | 2025-01-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.