TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:135.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609C00135000 | 2023-06-05 9:53AM EDT | 2023-06-09 | 4.35 | 3.20 | 3.40 | +0.91 | +26.45% | 3 | 41 | 28.05% |
| TTWO230616C00135000 | 2023-06-02 3:22PM EDT | 2023-06-16 | 4.45 | 4.00 | 4.20 | 0.00 | - | 28 | 1,878 | 27.20% |
| TTWO230623C00135000 | 2023-06-05 12:43PM EDT | 2023-06-23 | 4.60 | 4.65 | 4.80 | -2.09 | -31.24% | 2 | 233 | 26.76% |
| TTWO230630C00135000 | 2023-05-25 12:02PM EDT | 2023-06-30 | 4.95 | 5.15 | 5.45 | 0.00 | - | 5 | 15 | 27.55% |
| TTWO230707C00135000 | 2023-06-01 9:35AM EDT | 2023-07-07 | 6.82 | 5.65 | 5.95 | 0.00 | - | - | 1 | 27.61% |
| TTWO230721C00135000 | 2023-06-05 10:22AM EDT | 2023-07-21 | 7.30 | 6.65 | 6.80 | +0.90 | +14.06% | 7 | 202 | 27.59% |
| TTWO230818C00135000 | 2023-06-02 1:48PM EDT | 2023-08-18 | 9.50 | 9.65 | 9.95 | 0.00 | - | 1 | 3 | 34.80% |
| TTWO230915C00135000 | 2023-06-05 12:58PM EDT | 2023-09-15 | 10.87 | 10.85 | 11.15 | -0.13 | -1.18% | 1 | 963 | 33.89% |
| TTWO231117C00135000 | 2023-05-26 10:44AM EDT | 2023-11-17 | 16.05 | 14.75 | 15.15 | 0.00 | - | 6 | 24 | 37.71% |
| TTWO231215C00135000 | 2023-06-01 1:20PM EDT | 2023-12-15 | 16.40 | 15.65 | 16.10 | 0.00 | - | 2 | 30 | 37.31% |
| TTWO240119C00135000 | 2023-06-01 3:30PM EDT | 2024-01-19 | 17.13 | 16.90 | 17.30 | 0.00 | - | 4 | 613 | 37.16% |
| TTWO250117C00135000 | 2023-06-05 12:53PM EDT | 2025-01-17 | 29.10 | 28.85 | 29.65 | -0.55 | -1.85% | 3 | 857 | 41.31% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609P00135000 | 2023-06-05 10:26AM EDT | 2023-06-09 | 0.47 | 0.54 | 0.59 | -0.57 | -54.81% | 21 | 123 | 24.61% |
| TTWO230616P00135000 | 2023-06-05 2:04PM EDT | 2023-06-16 | 1.18 | 1.16 | 1.18 | -0.30 | -20.27% | 50 | 635 | 22.88% |
| TTWO230623P00135000 | 2023-06-05 12:24PM EDT | 2023-06-23 | 1.94 | 1.67 | 1.80 | -0.40 | -17.09% | 1 | 21 | 23.61% |
| TTWO230630P00135000 | 2023-05-26 10:01AM EDT | 2023-06-30 | 2.75 | 1.98 | 2.28 | 0.00 | - | 1 | 17 | 23.68% |
| TTWO230707P00135000 | 2023-05-26 10:02AM EDT | 2023-07-07 | 3.15 | 2.47 | 2.80 | 0.00 | - | 1 | 1 | 24.33% |
| TTWO230721P00135000 | 2023-06-05 1:40PM EDT | 2023-07-21 | 3.35 | 3.15 | 3.25 | -0.05 | -1.47% | 1 | 503 | 22.77% |
| TTWO230818P00135000 | 2023-06-02 10:36AM EDT | 2023-08-18 | 6.55 | 5.70 | 5.85 | 0.00 | - | 28 | 50 | 28.78% |
| TTWO230915P00135000 | 2023-06-05 1:51PM EDT | 2023-09-15 | 6.60 | 6.40 | 6.60 | +0.02 | +0.30% | 49 | 660 | 27.19% |
| TTWO231117P00135000 | 2023-05-30 2:23PM EDT | 2023-11-17 | 9.60 | 9.05 | 9.20 | 0.00 | - | 48 | 139 | 28.58% |
| TTWO231215P00135000 | 2023-06-02 11:58AM EDT | 2023-12-15 | 10.35 | 9.40 | 9.80 | 0.00 | - | 12 | 30 | 27.97% |
| TTWO240119P00135000 | 2023-06-05 1:26PM EDT | 2024-01-19 | 10.45 | 10.20 | 10.45 | -0.20 | -1.88% | 14 | 397 | 27.27% |
| TTWO250117P00135000 | 2023-06-01 3:32PM EDT | 2025-01-17 | 17.80 | 16.95 | 17.50 | 0.00 | - | 150 | 328 | 27.26% |
© 2023 Yahoo. All rights reserved.