TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:120.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609C00120000 | 2023-05-18 11:29AM EDT | 2023-06-09 | 20.70 | 12.35 | 12.90 | 0.00 | - | 5 | 4 | 126.95% |
| TTWO230616C00120000 | 2023-06-08 11:10AM EDT | 2023-06-16 | 13.29 | 12.55 | 13.05 | 0.00 | - | 1 | 3,192 | 50.39% |
| TTWO230623C00120000 | 2023-05-18 12:41PM EDT | 2023-06-23 | 21.12 | 12.65 | 13.35 | 0.00 | - | 3 | 2 | 43.16% |
| TTWO230721C00120000 | 2023-06-07 10:40AM EDT | 2023-07-21 | 14.30 | 14.00 | 14.40 | 0.00 | - | 1 | 22 | 35.23% |
| TTWO230818C00120000 | 2023-06-02 11:45AM EDT | 2023-08-18 | 19.96 | 16.25 | 16.60 | 0.00 | - | 2 | 2 | 39.98% |
| TTWO230915C00120000 | 2023-05-25 1:01PM EDT | 2023-09-15 | 20.40 | 17.15 | 17.45 | 0.00 | - | 1 | 185 | 37.62% |
| TTWO231117C00120000 | 2023-05-30 1:06PM EDT | 2023-11-17 | 26.07 | 20.40 | 20.80 | 0.00 | - | 1 | 19 | 40.47% |
| TTWO231215C00120000 | 2023-06-05 9:50AM EDT | 2023-12-15 | 26.60 | 21.25 | 21.65 | 0.00 | - | 4 | 13 | 39.89% |
| TTWO240119C00120000 | 2023-06-05 12:13PM EDT | 2024-01-19 | 26.80 | 22.40 | 22.65 | 0.00 | - | 1 | 270 | 39.36% |
| TTWO250117C00120000 | 2023-05-12 2:47PM EDT | 2025-01-17 | 29.08 | 33.30 | 34.10 | 0.00 | - | 5 | 34 | 43.21% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609P00120000 | 2023-05-26 3:52PM EDT | 2023-06-09 | 0.16 | 0.00 | 0.50 | 0.00 | - | 350 | 350 | 128.13% |
| TTWO230616P00120000 | 2023-06-07 11:33AM EDT | 2023-06-16 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,569 | 33.59% |
| TTWO230623P00120000 | 2023-05-31 1:10PM EDT | 2023-06-23 | 0.31 | 0.04 | 0.29 | 0.00 | - | 2 | 9 | 34.23% |
| TTWO230630P00120000 | 2023-05-30 10:34AM EDT | 2023-06-30 | 0.46 | 0.19 | 0.24 | 0.00 | - | 3 | 20 | 27.05% |
| TTWO230721P00120000 | 2023-06-09 10:19AM EDT | 2023-07-21 | 0.70 | 0.69 | 0.75 | -0.04 | -5.41% | 2 | 506 | 26.15% |
| TTWO230915P00120000 | 2023-06-05 3:44PM EDT | 2023-09-15 | 2.63 | 2.92 | 3.10 | 0.00 | - | 3 | 193 | 30.01% |
| TTWO231117P00120000 | 2023-06-07 3:17PM EDT | 2023-11-17 | 5.10 | 4.95 | 5.30 | 0.00 | - | 53 | 698 | 31.15% |
| TTWO231215P00120000 | 2023-05-25 10:50AM EDT | 2023-12-15 | 5.97 | 5.35 | 5.60 | 0.00 | - | 150 | 176 | 29.70% |
| TTWO240119P00120000 | 2023-06-08 3:32PM EDT | 2024-01-19 | 6.00 | 5.95 | 6.15 | 0.00 | - | 12 | 1,053 | 28.85% |
| TTWO250117P00120000 | 2023-06-06 3:53PM EDT | 2025-01-17 | 11.80 | 12.10 | 12.55 | 0.00 | - | 2 | 617 | 28.60% |
© 2023 Yahoo. All rights reserved.