TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:105.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616C00105000 | 2023-06-02 11:40AM EDT | 2023-06-16 | 33.97 | 32.25 | 32.80 | +2.57 | +8.18% | 1 | 98 | 73.05% |
| TTWO230915C00105000 | 2023-05-19 3:42PM EDT | 2023-09-15 | 35.20 | 34.50 | 35.10 | 0.00 | - | 3 | 17 | 50.77% |
| TTWO231117C00105000 | 2023-05-18 10:16AM EDT | 2023-11-17 | 38.10 | 36.80 | 37.25 | 0.00 | - | 9 | 16 | 49.99% |
| TTWO231215C00105000 | 2023-05-26 3:40PM EDT | 2023-12-15 | 39.58 | 37.40 | 37.95 | 0.00 | - | 2 | 10 | 48.99% |
| TTWO240119C00105000 | 2023-05-23 10:44AM EDT | 2024-01-19 | 37.95 | 38.40 | 38.95 | 0.00 | - | 1 | 287 | 48.57% |
| TTWO250117C00105000 | 2023-05-09 9:42AM EDT | 2025-01-17 | 37.00 | 47.15 | 48.00 | 0.00 | - | 1 | 17 | 48.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609P00105000 | 2023-05-17 11:13AM EDT | 2023-06-09 | 0.45 | 0.00 | 0.17 | 0.00 | - | - | 1 | 107.03% |
| TTWO230616P00105000 | 2023-05-30 10:41AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.18 | 0.00 | - | 6 | 2,045 | 69.53% |
| TTWO230721P00105000 | 2023-05-30 3:39PM EDT | 2023-07-21 | 0.23 | 0.05 | 0.22 | 0.00 | - | - | 1 | 40.53% |
| TTWO230915P00105000 | 2023-05-26 10:47AM EDT | 2023-09-15 | 1.09 | 0.84 | 0.93 | 0.00 | - | 1 | 532 | 37.06% |
| TTWO231117P00105000 | 2023-05-18 10:53AM EDT | 2023-11-17 | 2.19 | 1.95 | 2.11 | 0.00 | - | 8 | 97 | 36.85% |
| TTWO231215P00105000 | 2023-05-18 11:18AM EDT | 2023-12-15 | 2.62 | 2.29 | 2.37 | 0.00 | - | 4 | 3 | 35.41% |
| TTWO240119P00105000 | 2023-05-18 9:37AM EDT | 2024-01-19 | 3.20 | 2.75 | 2.80 | 0.00 | - | 5 | 3,085 | 34.50% |
| TTWO250117P00105000 | 2023-05-31 10:48AM EDT | 2025-01-17 | 7.75 | 7.40 | 7.60 | 0.00 | - | 15 | 2,119 | 32.41% |
© 2023 Yahoo. All rights reserved.