TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:130.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602C00130000 | 2023-05-26 11:21AM EDT | 2023-06-02 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 2023-05-26 3:32PM EDT | 2023-06-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230623C00130000 | 2023-05-22 10:40AM EDT | 2023-06-23 | 9.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO230630C00130000 | 2023-05-25 12:02PM EDT | 2023-06-30 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO230721C00130000 | 2023-05-26 10:30AM EDT | 2023-07-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0 | 0.00% |
| TTWO231215C00130000 | 2023-05-25 12:55PM EDT | 2023-12-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240119C00130000 | 2023-05-18 3:49PM EDT | 2024-01-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO250117C00130000 | 2023-05-08 3:03PM EDT | 2025-01-17 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire 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 | 0 | 12.50% |
| TTWO230609P00130000 | 2023-05-25 3:44PM EDT | 2023-06-09 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO230616P00130000 | 2023-05-26 3:47PM EDT | 2023-06-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| TTWO230623P00130000 | 2023-05-24 2:16PM EDT | 2023-06-23 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO230630P00130000 | 2023-05-23 10:02AM EDT | 2023-06-30 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO230721P00130000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO230915P00130000 | 2023-05-26 3:32PM EDT | 2023-09-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TTWO231117P00130000 | 2023-05-26 1:04PM EDT | 2023-11-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| TTWO231215P00130000 | 2023-05-25 10:50AM EDT | 2023-12-15 | 9.36 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| TTWO240119P00130000 | 2023-05-26 1:24PM EDT | 2024-01-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TTWO250117P00130000 | 2023-05-19 10:19AM EDT | 2025-01-17 | 16.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.