TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609C00114000 | 2023-05-25 9:32AM EDT | 114.00 | 22.20 | 18.85 | 19.35 | 0.00 | - | - | 1 | 160.16% |
| TTWO230609C00119000 | 2023-05-15 2:26PM EDT | 119.00 | 9.60 | 13.85 | 14.35 | 0.00 | - | 1 | 3 | 122.27% |
| TTWO230609C00120000 | 2023-05-18 11:29AM EDT | 120.00 | 20.70 | 12.85 | 13.35 | 0.00 | - | 5 | 4 | 114.45% |
| TTWO230609C00122000 | 2023-05-19 12:11PM EDT | 122.00 | 15.35 | 10.90 | 11.40 | 0.00 | - | 1 | 1 | 106.06% |
| TTWO230609C00124000 | 2023-05-19 9:46AM EDT | 124.00 | 15.65 | 8.85 | 9.30 | 0.00 | - | 1 | 1 | 80.47% |
| TTWO230609C00125000 | 2023-06-08 9:34AM EDT | 125.00 | 8.00 | 7.85 | 8.40 | 0.00 | - | 2 | 10 | 79.10% |
| TTWO230609C00126000 | 2023-06-06 12:31PM EDT | 126.00 | 10.59 | 6.85 | 7.30 | 0.00 | - | 5 | 12 | 65.43% |
| TTWO230609C00127000 | 2023-06-07 1:16PM EDT | 127.00 | 6.15 | 5.85 | 6.25 | 0.00 | - | 3 | 9 | 54.69% |
| TTWO230609C00128000 | 2023-06-07 3:24PM EDT | 128.00 | 4.96 | 4.95 | 5.30 | 0.00 | - | 274 | 74 | 54.69% |
| TTWO230609C00129000 | 2023-06-07 2:39PM EDT | 129.00 | 4.05 | 3.85 | 4.20 | 0.00 | - | 6 | 7 | 51.76% |
| TTWO230609C00130000 | 2023-06-09 11:25AM EDT | 130.00 | 2.35 | 2.94 | 3.15 | -0.67 | -22.19% | 1 | 20 | 39.16% |
| TTWO230609C00131000 | 2023-06-09 11:25AM EDT | 131.00 | 1.33 | 1.95 | 2.22 | -0.78 | -36.97% | 2 | 8 | 33.50% |
| TTWO230609C00132000 | 2023-06-09 10:25AM EDT | 132.00 | 0.48 | 0.99 | 1.22 | -1.24 | -72.09% | 8 | 38 | 22.46% |
| TTWO230609C00133000 | 2023-06-09 1:26PM EDT | 133.00 | 0.36 | 0.29 | 0.36 | -0.57 | -61.29% | 66 | 30 | 13.58% |
| TTWO230609C00134000 | 2023-06-09 1:28PM EDT | 134.00 | 0.07 | 0.04 | 0.08 | -0.39 | -84.78% | 11 | 55 | 14.45% |
| TTWO230609C00135000 | 2023-06-09 1:01PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.20 | -90.91% | 16 | 47 | 19.34% |
| TTWO230609C00136000 | 2023-06-09 11:43AM EDT | 136.00 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 7 | 76 | 29.88% |
| TTWO230609C00137000 | 2023-06-08 11:32AM EDT | 137.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 72 | 34.57% |
| TTWO230609C00138000 | 2023-06-09 11:28AM EDT | 138.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 1 | 147 | 41.02% |
| TTWO230609C00139000 | 2023-06-09 11:25AM EDT | 139.00 | 0.05 | 0.00 | 0.19 | +0.01 | +25.00% | 1 | 260 | 53.91% |
| TTWO230609C00140000 | 2023-06-08 3:18PM EDT | 140.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 290 | 64.26% |
| TTWO230609C00141000 | 2023-06-09 9:59AM EDT | 141.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 632 | 46.88% |
| TTWO230609C00142000 | 2023-06-09 12:24PM EDT | 142.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 77 | 67.58% |
| TTWO230609C00143000 | 2023-06-08 12:04PM EDT | 143.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 27 | 64 | 90.43% |
| TTWO230609C00144000 | 2023-06-08 12:04PM EDT | 144.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 166 | 264 | 105.08% |
| TTWO230609C00145000 | 2023-06-08 10:36AM EDT | 145.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 736 | 78.13% |
| TTWO230609C00146000 | 2023-06-07 9:30AM EDT | 146.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 118.56% |
| TTWO230609C00147000 | 2023-06-07 9:58AM EDT | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 75.00% |
| TTWO230609C00148000 | 2023-06-06 12:13PM EDT | 148.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 131.64% |
| TTWO230609C00150000 | 2023-06-09 10:18AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 81.25% |
| TTWO230609C00155000 | 2023-06-05 11:04AM EDT | 155.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 174.22% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609P00100000 | 2023-05-02 2:16PM EDT | 100.00 | 0.75 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 253.13% |
| TTWO230609P00105000 | 2023-05-17 11:13AM EDT | 105.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 1 | 256.25% |
| TTWO230609P00109000 | 2023-05-16 11:37AM EDT | 109.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 222.27% |
| TTWO230609P00110000 | 2023-05-23 1:23PM EDT | 110.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 15 | 37 | 213.67% |
| TTWO230609P00111000 | 2023-05-16 9:48AM EDT | 111.00 | 1.36 | 0.00 | 0.50 | 0.00 | - | - | 1 | 205.27% |
| TTWO230609P00112000 | 2023-05-10 10:06AM EDT | 112.00 | 1.48 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 196.88% |
| TTWO230609P00114000 | 2023-05-18 11:03AM EDT | 114.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 180.08% |
| TTWO230609P00115000 | 2023-06-08 10:31AM EDT | 115.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 171.88% |
| TTWO230609P00116000 | 2023-05-18 9:44AM EDT | 116.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 163.48% |
| TTWO230609P00117000 | 2023-05-18 9:45AM EDT | 117.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 155.27% |
| TTWO230609P00118000 | 2023-05-18 11:02AM EDT | 118.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 146.88% |
| TTWO230609P00119000 | 2023-05-17 1:31PM EDT | 119.00 | 2.15 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 138.67% |
| TTWO230609P00120000 | 2023-05-26 3:52PM EDT | 120.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 350 | 350 | 130.27% |
| TTWO230609P00121000 | 2023-05-01 12:05PM EDT | 121.00 | 4.05 | 0.01 | 0.25 | 0.00 | - | - | 3 | 106.25% |
| TTWO230609P00122000 | 2023-06-07 11:44AM EDT | 122.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 9 | 113.67% |
| TTWO230609P00123000 | 2023-05-19 2:32PM EDT | 123.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 22 | 17 | 105.27% |
| TTWO230609P00124000 | 2023-05-19 9:43AM EDT | 124.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 8 | 96.68% |
| TTWO230609P00125000 | 2023-05-30 11:12AM EDT | 125.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 44 | 61.72% |
| TTWO230609P00126000 | 2023-05-17 10:37AM EDT | 126.00 | 6.25 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 79.59% |
| TTWO230609P00127000 | 2023-06-08 9:48AM EDT | 127.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 635 | 47.27% |
| TTWO230609P00128000 | 2023-06-09 12:00PM EDT | 128.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 13 | 40.63% |
| TTWO230609P00129000 | 2023-06-08 2:28PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 35.16% |
| TTWO230609P00130000 | 2023-06-09 9:55AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 30 | 27.74% |
| TTWO230609P00131000 | 2023-06-09 1:11PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 33 | 41 | 17.97% |
| TTWO230609P00132000 | 2023-06-09 1:05PM EDT | 132.00 | 0.07 | 0.04 | 0.07 | -0.27 | -79.41% | 40 | 138 | 13.28% |
| TTWO230609P00133000 | 2023-06-09 12:08PM EDT | 133.00 | 0.38 | 0.23 | 0.29 | -0.32 | -45.71% | 39 | 152 | 9.77% |
| TTWO230609P00134000 | 2023-06-09 12:19PM EDT | 134.00 | 1.18 | 0.89 | 1.11 | -0.07 | -5.60% | 39 | 275 | 14.16% |
| TTWO230609P00135000 | 2023-06-09 11:09AM EDT | 135.00 | 2.50 | 1.78 | 2.04 | +0.50 | +25.00% | 50 | 141 | 13.28% |
| TTWO230609P00136000 | 2023-06-09 1:26PM EDT | 136.00 | 2.99 | 2.83 | 3.05 | -0.95 | -24.11% | 8 | 90 | 21.88% |
| TTWO230609P00137000 | 2023-06-08 11:41AM EDT | 137.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 3 | 56 | 28.13% |
| TTWO230609P00138000 | 2023-06-07 10:27AM EDT | 138.00 | 4.50 | 4.85 | 5.20 | 0.00 | - | 6 | 46 | 53.71% |
| TTWO230609P00139000 | 2023-06-08 10:02AM EDT | 139.00 | 5.65 | 5.80 | 6.05 | 0.00 | - | 1 | 12 | 39.06% |
| TTWO230609P00140000 | 2023-06-07 11:07AM EDT | 140.00 | 7.15 | 6.75 | 7.20 | 0.00 | - | 1 | 9 | 68.56% |
| TTWO230609P00141000 | 2023-06-05 12:46PM EDT | 141.00 | 3.90 | 7.70 | 8.10 | 0.00 | - | 2 | 0 | 62.50% |
| TTWO230609P00142000 | 2023-05-31 3:55PM EDT | 142.00 | 4.80 | 8.70 | 9.10 | 0.00 | - | 6 | 0 | 68.75% |
| TTWO230609P00143000 | 2023-05-19 11:08AM EDT | 143.00 | 6.85 | 9.70 | 10.10 | 0.00 | - | 1 | 0 | 74.61% |
| TTWO230609P00145000 | 2023-06-06 1:09PM EDT | 145.00 | 9.25 | 11.70 | 12.10 | 0.00 | - | 5 | 0 | 85.94% |
| TTWO230609P00146000 | 2023-05-19 12:28PM EDT | 146.00 | 9.50 | 12.65 | 13.10 | 0.00 | - | 1 | 0 | 91.80% |
| TTWO230609P00150000 | 2023-05-19 10:54AM EDT | 150.00 | 13.34 | 16.65 | 17.15 | 0.00 | - | 5 | 0 | 124.22% |
© 2023 Yahoo. All rights reserved.