TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:100.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616C00100000 | 2023-05-19 12:39PM EDT | 2023-06-16 | 36.95 | 38.80 | 39.90 | 0.00 | - | 1 | 75 | 82.96% |
| TTWO230915C00100000 | 2023-05-22 3:09PM EDT | 2023-09-15 | 39.60 | 41.10 | 41.95 | 0.00 | - | 2 | 10 | 55.49% |
| TTWO231215C00100000 | 2023-05-09 10:04AM EDT | 2023-12-15 | 32.50 | 43.75 | 44.55 | 0.00 | - | 1 | 1 | 53.03% |
| TTWO240119C00100000 | 2023-05-25 11:18AM EDT | 2024-01-19 | 41.20 | 44.65 | 45.35 | 0.00 | - | 1 | 84 | 52.12% |
| TTWO250117C00100000 | 2023-05-18 2:23PM EDT | 2025-01-17 | 55.07 | 52.15 | 53.60 | 0.00 | - | 5 | 29 | 50.70% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602P00100000 | 2023-05-23 1:53PM EDT | 2023-06-02 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 150.78% |
| TTWO230609P00100000 | 2023-05-02 2:16PM EDT | 2023-06-09 | 0.75 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 83.01% |
| TTWO230616P00100000 | 2023-05-23 12:47PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1,146 | 59.38% |
| TTWO230630P00100000 | 2023-05-15 9:30AM EDT | 2023-06-30 | 0.74 | 0.00 | 2.14 | 0.00 | - | - | 1 | 79.30% |
| TTWO230721P00100000 | 2023-05-23 12:47PM EDT | 2023-07-21 | 0.15 | 0.01 | 0.32 | 0.00 | - | - | 4 | 47.90% |
| TTWO230915P00100000 | 2023-05-22 3:34PM EDT | 2023-09-15 | 0.81 | 0.74 | 0.87 | 0.00 | - | 1 | 147 | 41.31% |
| TTWO231117P00100000 | 2023-05-04 2:31PM EDT | 2023-11-17 | 4.75 | 1.67 | 2.00 | 0.00 | - | 34 | 336 | 41.09% |
| TTWO231215P00100000 | 2023-05-26 2:11PM EDT | 2023-12-15 | 2.04 | 1.89 | 2.08 | -0.17 | -7.69% | 1 | 2 | 38.56% |
| TTWO240119P00100000 | 2023-05-26 10:52AM EDT | 2024-01-19 | 2.56 | 2.32 | 2.48 | -0.12 | -4.48% | 2 | 622 | 37.60% |
| TTWO250117P00100000 | 2023-04-18 10:29AM EDT | 2025-01-17 | 9.25 | 6.35 | 6.90 | 0.00 | - | 11 | 119 | 34.71% |
© 2023 Yahoo. All rights reserved.