TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:110.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616C00110000 | 2023-06-05 3:52PM EDT | 2023-06-16 | 26.85 | 26.60 | 27.50 | -2.35 | -8.05% | 1 | 106 | 75.78% |
| TTWO230915C00110000 | 2023-05-18 10:32AM EDT | 2023-09-15 | 33.00 | 29.40 | 30.25 | 0.00 | - | 7 | 34 | 48.92% |
| TTWO231117C00110000 | 2023-04-18 2:04PM EDT | 2023-11-17 | 24.00 | 35.05 | 35.65 | 0.00 | - | 6 | 0 | 58.28% |
| TTWO231215C00110000 | 2023-06-02 9:44AM EDT | 2023-12-15 | 34.55 | 32.50 | 33.45 | 0.00 | - | 1 | 1 | 47.41% |
| TTWO240119C00110000 | 2023-05-18 3:51PM EDT | 2024-01-19 | 37.40 | 33.70 | 34.50 | 0.00 | - | 23 | 252 | 46.94% |
| TTWO250117C00110000 | 2023-05-19 11:30AM EDT | 2025-01-17 | 43.55 | 43.10 | 44.25 | 0.00 | - | 1 | 68 | 47.05% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609P00110000 | 2023-05-23 1:23PM EDT | 2023-06-09 | 0.15 | 0.00 | 0.17 | 0.00 | - | 15 | 37 | 99.41% |
| TTWO230616P00110000 | 2023-05-31 10:58AM EDT | 2023-06-16 | 0.04 | 0.00 | 0.08 | 0.00 | - | 17 | 1,453 | 53.91% |
| TTWO230623P00110000 | 2023-05-31 10:14AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 40 | 44.53% |
| TTWO230630P00110000 | 2023-05-18 10:59AM EDT | 2023-06-30 | 0.38 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 57.81% |
| TTWO230915P00110000 | 2023-05-24 3:54PM EDT | 2023-09-15 | 1.74 | 1.28 | 1.36 | 0.00 | - | 1,500 | 1,763 | 35.19% |
| TTWO231117P00110000 | 2023-05-18 11:34AM EDT | 2023-11-17 | 2.90 | 2.70 | 2.96 | 0.00 | - | 1 | 168 | 35.93% |
| TTWO231215P00110000 | 2023-05-22 3:20PM EDT | 2023-12-15 | 3.50 | 3.00 | 3.20 | 0.00 | - | 1 | 6 | 34.23% |
| TTWO240119P00110000 | 2023-06-05 1:11PM EDT | 2024-01-19 | 3.50 | 3.55 | 3.70 | -0.41 | -10.49% | 1 | 767 | 33.36% |
| TTWO250117P00110000 | 2023-05-26 12:51PM EDT | 2025-01-17 | 8.80 | 8.55 | 9.25 | 0.00 | - | 6 | 684 | 31.96% |
© 2023 Yahoo. All rights reserved.