TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616C00055000 | 2023-05-18 2:16PM EDT | 55.00 | 86.50 | 82.95 | 83.75 | 0.00 | - | 1 | 1 | 167.97% |
| TTWO230616C00060000 | 2023-05-18 10:21AM EDT | 60.00 | 78.60 | 78.05 | 78.85 | 0.00 | - | 1 | 4 | 171.48% |
| TTWO230616C00065000 | 2023-01-20 10:52AM EDT | 65.00 | 41.95 | 48.45 | 49.35 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO230616C00070000 | 2023-05-17 12:27PM EDT | 70.00 | 55.19 | 67.95 | 68.90 | 0.00 | - | 1 | 1 | 139.06% |
| TTWO230616C00080000 | 2022-11-30 11:46AM EDT | 80.00 | 27.60 | 27.40 | 28.00 | 0.00 | - | 6 | 4 | 0.00% |
| TTWO230616C00085000 | 2023-05-15 11:41AM EDT | 85.00 | 41.35 | 53.25 | 53.75 | 0.00 | - | 1 | 5 | 109.38% |
| TTWO230616C00090000 | 2023-05-17 3:54PM EDT | 90.00 | 35.50 | 47.95 | 48.80 | 0.00 | - | 3 | 10 | 86.52% |
| TTWO230616C00095000 | 2023-05-18 1:10PM EDT | 95.00 | 45.46 | 43.10 | 44.00 | 0.00 | - | 3 | 8 | 90.14% |
| TTWO230616C00100000 | 2023-05-19 12:39PM EDT | 100.00 | 36.95 | 38.40 | 38.90 | 0.00 | - | 1 | 75 | 84.18% |
| TTWO230616C00105000 | 2023-05-18 12:04PM EDT | 105.00 | 35.95 | 33.35 | 33.95 | 0.00 | - | 1 | 100 | 73.44% |
| TTWO230616C00110000 | 2023-05-24 9:43AM EDT | 110.00 | 27.00 | 28.30 | 29.00 | 0.00 | - | 6 | 107 | 63.04% |
| TTWO230616C00115000 | 2023-05-26 2:02PM EDT | 115.00 | 23.57 | 23.35 | 23.80 | -0.44 | -1.83% | 1 | 210 | 50.44% |
| TTWO230616C00120000 | 2023-05-30 2:21PM EDT | 120.00 | 18.52 | 18.55 | 18.95 | -0.82 | -4.24% | 6 | 3,200 | 49.73% |
| TTWO230616C00125000 | 2023-05-30 2:18PM EDT | 125.00 | 13.69 | 13.75 | 14.15 | -0.91 | -6.23% | 1 | 1,533 | 41.99% |
| TTWO230616C00126000 | 2023-05-25 12:50PM EDT | 126.00 | 10.25 | 12.90 | 13.35 | 0.00 | - | - | 1 | 42.53% |
| TTWO230616C00128000 | 2023-05-30 1:27PM EDT | 128.00 | 10.90 | 11.00 | 11.55 | -0.45 | -3.96% | 1 | 2 | 40.19% |
| TTWO230616C00129000 | 2023-05-25 2:05PM EDT | 129.00 | 8.45 | 10.20 | 10.45 | 0.00 | - | - | 3 | 36.43% |
| TTWO230616C00130000 | 2023-05-30 3:54PM EDT | 130.00 | 9.34 | 9.35 | 9.60 | -0.66 | -6.60% | 7 | 3,293 | 35.62% |
| TTWO230616C00131000 | 2023-05-25 9:32AM EDT | 131.00 | 6.95 | 8.50 | 8.85 | 0.00 | - | - | 10 | 35.69% |
| TTWO230616C00132000 | 2023-05-30 10:14AM EDT | 132.00 | 8.10 | 7.65 | 7.95 | +1.30 | +19.12% | 7 | 12 | 33.94% |
| TTWO230616C00133000 | 2023-05-25 3:55PM EDT | 133.00 | 6.05 | 6.80 | 7.25 | 0.00 | - | - | 6 | 33.94% |
| TTWO230616C00134000 | 2023-05-26 3:59PM EDT | 134.00 | 7.00 | 6.15 | 6.35 | 0.00 | - | 11 | 21 | 31.81% |
| TTWO230616C00135000 | 2023-05-30 1:12PM EDT | 135.00 | 5.70 | 5.40 | 5.75 | -0.66 | -10.38% | 14 | 1,889 | 32.15% |
| TTWO230616C00136000 | 2023-05-30 1:32PM EDT | 136.00 | 4.70 | 4.70 | 4.95 | -0.52 | -9.96% | 5 | 56 | 30.45% |
| TTWO230616C00137000 | 2023-05-30 2:39PM EDT | 137.00 | 4.05 | 4.10 | 4.30 | -0.95 | -19.00% | 13 | 145 | 29.72% |
| TTWO230616C00138000 | 2023-05-30 3:55PM EDT | 138.00 | 3.50 | 3.50 | 3.70 | -0.80 | -18.60% | 271 | 985 | 29.08% |
| TTWO230616C00139000 | 2023-05-30 1:07PM EDT | 139.00 | 3.06 | 2.99 | 3.15 | -0.69 | -18.40% | 25 | 121 | 28.48% |
| TTWO230616C00140000 | 2023-05-30 2:44PM EDT | 140.00 | 2.52 | 2.51 | 2.63 | -0.55 | -17.92% | 123 | 3,926 | 27.76% |
| TTWO230616C00141000 | 2023-05-30 2:33PM EDT | 141.00 | 2.05 | 2.09 | 2.20 | -0.65 | -24.07% | 20 | 52 | 27.39% |
| TTWO230616C00142000 | 2023-05-30 11:38AM EDT | 142.00 | 2.22 | 1.66 | 1.93 | -0.01 | -0.45% | 16 | 68 | 28.02% |
| TTWO230616C00143000 | 2023-05-30 9:51AM EDT | 143.00 | 1.64 | 1.36 | 1.57 | -0.11 | -6.29% | 5 | 10 | 27.49% |
| TTWO230616C00144000 | 2023-05-30 12:17PM EDT | 144.00 | 1.57 | 1.10 | 1.32 | +0.07 | +4.67% | 8 | 12 | 27.61% |
| TTWO230616C00145000 | 2023-05-30 12:44PM EDT | 145.00 | 1.00 | 0.89 | 1.06 | -0.36 | -26.47% | 102 | 4,547 | 27.27% |
| TTWO230616C00148000 | 2023-05-26 3:52PM EDT | 148.00 | 0.71 | 0.43 | 0.58 | 0.00 | - | 5 | 5 | 27.44% |
| TTWO230616C00149000 | 2023-05-30 12:23PM EDT | 149.00 | 0.49 | 0.32 | 0.46 | -0.01 | -2.00% | 3 | 2 | 27.34% |
| TTWO230616C00150000 | 2023-05-30 12:44PM EDT | 150.00 | 0.36 | 0.27 | 0.38 | -0.12 | -25.00% | 40 | 3,229 | 27.61% |
| TTWO230616C00152500 | 2023-05-30 12:23PM EDT | 152.50 | 0.25 | 0.14 | 0.24 | +0.12 | +92.31% | 3 | 11 | 28.47% |
| TTWO230616C00155000 | 2023-05-24 11:09AM EDT | 155.00 | 0.06 | 0.11 | 0.22 | 0.00 | - | 5 | 593 | 31.49% |
| TTWO230616C00157500 | 2023-05-26 3:36PM EDT | 157.50 | 0.13 | 0.06 | 0.23 | 0.00 | - | 14 | 14 | 35.21% |
| TTWO230616C00160000 | 2023-05-22 9:55AM EDT | 160.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 30 | 37.89% |
| TTWO230616C00165000 | 2023-05-25 3:21PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 48 | 39.06% |
| TTWO230616C00170000 | 2023-05-18 12:59PM EDT | 170.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 22 | 48.73% |
| TTWO230616C00175000 | 2023-05-18 10:50AM EDT | 175.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 54.30% |
| TTWO230616C00180000 | 2023-04-11 1:19PM EDT | 180.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 54.20% |
| TTWO230616C00185000 | 2023-02-07 12:51PM EDT | 185.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 22 | 62.21% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616P00050000 | 2023-04-24 11:11AM EDT | 50.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 10 | 62 | 188.28% |
| TTWO230616P00055000 | 2023-03-02 12:53PM EDT | 55.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 16 | 179.30% |
| TTWO230616P00060000 | 2023-02-16 3:55PM EDT | 60.00 | 0.27 | 0.04 | 0.36 | 0.00 | - | 2 | 33 | 175.39% |
| TTWO230616P00065000 | 2023-02-28 2:31PM EDT | 65.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 21 | 159.96% |
| TTWO230616P00070000 | 2023-04-19 2:00PM EDT | 70.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 1,147 | 121.88% |
| TTWO230616P00075000 | 2023-05-18 10:56AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 89 | 107.81% |
| TTWO230616P00080000 | 2023-05-22 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 998 | 106.25% |
| TTWO230616P00085000 | 2023-05-08 3:20PM EDT | 85.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 30 | 208 | 95.51% |
| TTWO230616P00090000 | 2023-05-18 9:30AM EDT | 90.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 772 | 75.00% |
| TTWO230616P00095000 | 2023-05-25 3:09PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 42 | 672 | 61.72% |
| TTWO230616P00100000 | 2023-05-23 12:47PM EDT | 100.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 1,146 | 66.99% |
| TTWO230616P00105000 | 2023-05-30 10:41AM EDT | 105.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 6 | 2,051 | 55.47% |
| TTWO230616P00110000 | 2023-05-30 11:34AM EDT | 110.00 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 1 | 1,461 | 49.32% |
| TTWO230616P00115000 | 2023-05-26 3:52PM EDT | 115.00 | 0.18 | 0.01 | 0.18 | 0.00 | - | 372 | 1,369 | 45.90% |
| TTWO230616P00120000 | 2023-05-30 1:56PM EDT | 120.00 | 0.18 | 0.11 | 0.18 | 0.00 | - | 8 | 1,567 | 36.91% |
| TTWO230616P00125000 | 2023-05-30 12:23PM EDT | 125.00 | 0.31 | 0.30 | 0.37 | -0.10 | -24.39% | 3 | 3,183 | 32.98% |
| TTWO230616P00126000 | 2023-05-26 10:51AM EDT | 126.00 | 0.40 | 0.36 | 0.44 | 0.00 | - | 3 | 3 | 32.42% |
| TTWO230616P00127000 | 2023-05-26 9:30AM EDT | 127.00 | 0.67 | 0.43 | 0.52 | 0.00 | - | 2 | 3 | 31.81% |
| TTWO230616P00128000 | 2023-05-23 1:46PM EDT | 128.00 | 1.02 | 0.52 | 0.63 | 0.00 | - | - | 1 | 31.45% |
| TTWO230616P00129000 | 2023-05-30 10:07AM EDT | 129.00 | 0.72 | 0.64 | 0.74 | +0.04 | +5.88% | 3 | 1,124 | 30.81% |
| TTWO230616P00130000 | 2023-05-30 2:44PM EDT | 130.00 | 0.85 | 0.75 | 0.87 | +0.03 | +3.66% | 4 | 899 | 30.23% |
| TTWO230616P00131000 | 2023-05-30 1:07PM EDT | 131.00 | 1.06 | 0.92 | 1.03 | -0.08 | -7.02% | 1 | 5 | 29.71% |
| TTWO230616P00132000 | 2023-05-30 1:27PM EDT | 132.00 | 1.30 | 1.06 | 1.20 | +0.15 | +13.04% | 1 | 21 | 29.03% |
| TTWO230616P00133000 | 2023-05-30 11:04AM EDT | 133.00 | 1.20 | 1.30 | 1.41 | -0.23 | -16.08% | 1 | 49 | 28.48% |
| TTWO230616P00134000 | 2023-05-30 11:31AM EDT | 134.00 | 1.51 | 1.49 | 1.65 | -0.09 | -5.63% | 8 | 8 | 27.92% |
| TTWO230616P00135000 | 2023-05-30 3:50PM EDT | 135.00 | 1.78 | 1.76 | 1.94 | -0.04 | -2.20% | 51 | 414 | 27.48% |
| TTWO230616P00136000 | 2023-05-30 11:28AM EDT | 136.00 | 2.11 | 2.08 | 2.19 | -0.09 | -4.09% | 10 | 175 | 26.36% |
| TTWO230616P00137000 | 2023-05-30 1:05PM EDT | 137.00 | 2.69 | 2.41 | 2.58 | +0.21 | +8.47% | 20 | 106 | 26.07% |
| TTWO230616P00138000 | 2023-05-30 3:20PM EDT | 138.00 | 3.10 | 2.84 | 2.97 | +0.34 | +12.32% | 36 | 100 | 25.40% |
| TTWO230616P00139000 | 2023-05-30 3:50PM EDT | 139.00 | 3.29 | 3.25 | 3.45 | -0.31 | -8.61% | 48 | 116 | 25.05% |
| TTWO230616P00140000 | 2023-05-30 1:31PM EDT | 140.00 | 4.25 | 3.80 | 4.00 | +0.50 | +13.33% | 37 | 337 | 24.85% |
| TTWO230616P00141000 | 2023-05-30 12:08PM EDT | 141.00 | 4.30 | 4.35 | 4.60 | 0.00 | - | 10 | 23 | 24.66% |
| TTWO230616P00142000 | 2023-05-26 3:53PM EDT | 142.00 | 4.90 | 4.90 | 5.25 | 0.00 | - | 17 | 14 | 24.44% |
| TTWO230616P00143000 | 2023-05-30 10:03AM EDT | 143.00 | 5.90 | 5.70 | 6.00 | +0.40 | +7.27% | 1 | 8 | 24.74% |
| TTWO230616P00144000 | 2023-05-26 3:36PM EDT | 144.00 | 6.25 | 6.40 | 6.75 | 0.00 | - | 5 | 5 | 24.66% |
| TTWO230616P00145000 | 2023-05-25 2:54PM EDT | 145.00 | 9.35 | 7.20 | 7.55 | 0.00 | - | 1 | 92 | 24.70% |
| TTWO230616P00150000 | 2023-05-22 3:13PM EDT | 150.00 | 12.65 | 11.60 | 12.05 | 0.00 | - | 1 | 6 | 26.66% |
| TTWO230616P00155000 | 2023-05-22 10:03AM EDT | 155.00 | 16.25 | 16.40 | 16.90 | 0.00 | - | 4 | 20 | 30.27% |
| TTWO230616P00160000 | 2023-05-23 9:30AM EDT | 160.00 | 23.80 | 21.55 | 22.00 | 0.00 | - | 6 | 0 | 40.09% |
| TTWO230616P00165000 | 2023-05-18 9:30AM EDT | 165.00 | 27.70 | 26.30 | 27.20 | 0.00 | - | 2 | 1 | 52.10% |
| TTWO230616P00175000 | 2023-05-18 9:30AM EDT | 175.00 | 37.70 | 36.40 | 37.15 | 0.00 | - | 3 | 1 | 63.53% |
| TTWO230616P00185000 | 2023-05-18 9:38AM EDT | 185.00 | 44.95 | 46.45 | 47.00 | 0.00 | - | 1 | 0 | 69.43% |
© 2023 Yahoo. All rights reserved.