TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:135.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230609C001350002023-06-05 9:53AM EDT2023-06-094.353.203.40+0.91+26.45%34128.05%
TTWO230616C001350002023-06-02 3:22PM EDT2023-06-164.454.004.200.00-281,87827.20%
TTWO230623C001350002023-06-05 12:43PM EDT2023-06-234.604.654.80-2.09-31.24%223326.76%
TTWO230630C001350002023-05-25 12:02PM EDT2023-06-304.955.155.450.00-51527.55%
TTWO230707C001350002023-06-01 9:35AM EDT2023-07-076.825.655.950.00--127.61%
TTWO230721C001350002023-06-05 10:22AM EDT2023-07-217.306.656.80+0.90+14.06%720227.59%
TTWO230818C001350002023-06-02 1:48PM EDT2023-08-189.509.659.950.00-1334.80%
TTWO230915C001350002023-06-05 12:58PM EDT2023-09-1510.8710.8511.15-0.13-1.18%196333.89%
TTWO231117C001350002023-05-26 10:44AM EDT2023-11-1716.0514.7515.150.00-62437.71%
TTWO231215C001350002023-06-01 1:20PM EDT2023-12-1516.4015.6516.100.00-23037.31%
TTWO240119C001350002023-06-01 3:30PM EDT2024-01-1917.1316.9017.300.00-461337.16%
TTWO250117C001350002023-06-05 12:53PM EDT2025-01-1729.1028.8529.65-0.55-1.85%385741.31%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230609P001350002023-06-05 10:26AM EDT2023-06-090.470.540.59-0.57-54.81%2112324.61%
TTWO230616P001350002023-06-05 2:04PM EDT2023-06-161.181.161.18-0.30-20.27%5063522.88%
TTWO230623P001350002023-06-05 12:24PM EDT2023-06-231.941.671.80-0.40-17.09%12123.61%
TTWO230630P001350002023-05-26 10:01AM EDT2023-06-302.751.982.280.00-11723.68%
TTWO230707P001350002023-05-26 10:02AM EDT2023-07-073.152.472.800.00-1124.33%
TTWO230721P001350002023-06-05 1:40PM EDT2023-07-213.353.153.25-0.05-1.47%150322.77%
TTWO230818P001350002023-06-02 10:36AM EDT2023-08-186.555.705.850.00-285028.78%
TTWO230915P001350002023-06-05 1:51PM EDT2023-09-156.606.406.60+0.02+0.30%4966027.19%
TTWO231117P001350002023-05-30 2:23PM EDT2023-11-179.609.059.200.00-4813928.58%
TTWO231215P001350002023-06-02 11:58AM EDT2023-12-1510.359.409.800.00-123027.97%
TTWO240119P001350002023-06-05 1:26PM EDT2024-01-1910.4510.2010.45-0.20-1.88%1439727.27%
TTWO250117P001350002023-06-01 3:32PM EDT2025-01-1717.8016.9517.500.00-15032827.26%