TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:100.00
CallsforJune 9, 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 | 37.50 | 38.20 | 0.00 | - | 1 | 75 | 92.19% |
| TTWO230915C00100000 | 2023-05-22 3:09PM EDT | 2023-09-15 | 39.60 | 39.50 | 40.25 | 0.00 | - | 2 | 10 | 54.27% |
| TTWO231215C00100000 | 2023-05-09 10:04AM EDT | 2023-12-15 | 32.50 | 42.10 | 42.75 | 0.00 | - | 1 | 1 | 51.65% |
| TTWO240119C00100000 | 2023-05-31 12:54PM EDT | 2024-01-19 | 42.45 | 43.00 | 43.65 | 0.00 | - | 1 | 85 | 51.01% |
| TTWO250117C00100000 | 2023-05-30 10:06AM EDT | 2025-01-17 | 52.50 | 50.75 | 52.45 | 0.00 | - | 2 | 31 | 50.94% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609P00100000 | 2023-05-02 2:16PM EDT | 2023-06-09 | 0.75 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 105.08% |
| TTWO230616P00100000 | 2023-05-23 12:47PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1,146 | 74.22% |
| TTWO230630P00100000 | 2023-05-15 9:30AM EDT | 2023-06-30 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.80% |
| TTWO230721P00100000 | 2023-05-23 12:47PM EDT | 2023-07-21 | 0.15 | 0.02 | 0.27 | 0.00 | - | - | 4 | 47.56% |
| TTWO230915P00100000 | 2023-05-30 3:52PM EDT | 2023-09-15 | 0.87 | 0.64 | 0.78 | 0.00 | - | 505 | 605 | 40.23% |
| TTWO231117P00100000 | 2023-05-04 2:31PM EDT | 2023-11-17 | 4.75 | 1.55 | 1.78 | 0.00 | - | 34 | 336 | 39.42% |
| TTWO231215P00100000 | 2023-05-26 2:11PM EDT | 2023-12-15 | 2.04 | 1.80 | 1.98 | 0.00 | - | 1 | 1 | 37.67% |
| TTWO240119P00100000 | 2023-05-26 10:52AM EDT | 2024-01-19 | 2.56 | 2.18 | 2.33 | 0.00 | - | 2 | 620 | 36.49% |
| TTWO250117P00100000 | 2023-05-31 10:47AM EDT | 2025-01-17 | 6.60 | 6.15 | 6.80 | 0.00 | - | 15 | 123 | 34.07% |
© 2023 Yahoo. All rights reserved.