TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:160.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602C00160000 | 2023-05-18 1:44PM EDT | 2023-06-02 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 185.55% |
| TTWO230616C00160000 | 2023-05-22 9:55AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 30 | 41.41% |
| TTWO230623C00160000 | 2023-05-18 2:53PM EDT | 2023-06-23 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 34.52% |
| TTWO230630C00160000 | 2023-05-30 11:03AM EDT | 2023-06-30 | 1.12 | 0.00 | 0.63 | 0.00 | - | 1 | 11 | 38.87% |
| TTWO230721C00160000 | 2023-06-02 10:32AM EDT | 2023-07-21 | 0.23 | 0.20 | 0.27 | -0.08 | -25.81% | 6 | 556 | 24.51% |
| TTWO230915C00160000 | 2023-06-01 2:08PM EDT | 2023-09-15 | 2.22 | 1.80 | 1.96 | 0.00 | - | 3 | 302 | 28.47% |
| TTWO231117C00160000 | 2023-05-25 10:14AM EDT | 2023-11-17 | 4.45 | 4.40 | 4.80 | 0.00 | - | 15 | 54 | 32.42% |
| TTWO231215C00160000 | 2023-05-22 10:42AM EDT | 2023-12-15 | 5.80 | 5.15 | 5.45 | 0.00 | - | - | 0 | 31.90% |
| TTWO240119C00160000 | 2023-05-31 11:25AM EDT | 2024-01-19 | 6.55 | 6.10 | 6.25 | 0.00 | - | 1 | 759 | 31.46% |
| TTWO250117C00160000 | 2023-06-01 10:27AM EDT | 2025-01-17 | 18.10 | 17.60 | 18.20 | 0.00 | - | 7 | 58 | 37.28% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602P00160000 | 2023-05-19 11:15AM EDT | 2023-06-02 | 23.60 | 22.45 | 22.70 | 0.00 | - | 1 | 0 | 163.48% |
| TTWO230616P00160000 | 2023-05-23 9:30AM EDT | 2023-06-16 | 23.80 | 22.45 | 22.90 | 0.00 | - | 6 | 0 | 51.71% |
| TTWO230915P00160000 | 2023-05-31 3:18PM EDT | 2023-09-15 | 22.66 | 22.75 | 23.15 | 0.00 | - | 2 | 1 | 21.49% |
| TTWO231117P00160000 | 2023-05-23 12:19PM EDT | 2023-11-17 | 25.50 | 24.05 | 24.60 | 0.00 | - | 1 | 1 | 23.62% |
| TTWO231215P00160000 | 2023-05-17 12:03PM EDT | 2023-12-15 | 35.90 | 24.30 | 24.75 | 0.00 | - | 2 | 4 | 22.41% |
| TTWO240119P00160000 | 2023-05-17 10:15AM EDT | 2024-01-19 | 37.60 | 24.60 | 25.10 | 0.00 | - | 1 | 1 | 21.76% |
| TTWO250117P00160000 | 2023-04-28 1:22PM EDT | 2025-01-17 | 39.65 | 29.15 | 30.35 | 0.00 | - | 1 | 7 | 22.36% |
© 2023 Yahoo. All rights reserved.