TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:165.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616C00165000 | 2023-05-25 3:21PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.18 | 0.00 | - | 20 | 48 | 50.00% |
| TTWO230721C00165000 | 2023-05-19 9:30AM EDT | 2023-07-21 | 0.34 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 28.32% |
| TTWO230915C00165000 | 2023-05-26 3:24PM EDT | 2023-09-15 | 1.75 | 1.15 | 1.32 | 0.00 | - | 1 | 28 | 28.55% |
| TTWO231117C00165000 | 2023-05-25 10:03AM EDT | 2023-11-17 | 3.35 | 3.35 | 3.65 | 0.00 | - | 18 | 80 | 31.98% |
| TTWO231215C00165000 | 2023-05-30 3:57PM EDT | 2023-12-15 | 4.60 | 4.00 | 4.35 | 0.00 | - | 2 | 28 | 31.83% |
| TTWO240119C00165000 | 2023-05-26 3:41PM EDT | 2024-01-19 | 5.90 | 4.80 | 5.00 | 0.00 | - | 1 | 513 | 31.14% |
| TTWO250117C00165000 | 2023-06-01 1:14PM EDT | 2025-01-17 | 16.35 | 15.35 | 16.50 | 0.00 | - | 4 | 46 | 36.94% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616P00165000 | 2023-05-18 9:30AM EDT | 2023-06-16 | 27.70 | 27.05 | 27.90 | 0.00 | - | 2 | 1 | 58.79% |
| TTWO230915P00165000 | 2023-05-18 11:16AM EDT | 2023-09-15 | 25.55 | 27.05 | 28.05 | 0.00 | - | 2 | 1 | 23.01% |
| TTWO231215P00165000 | 2023-05-22 3:14PM EDT | 2023-12-15 | 28.65 | 28.05 | 28.80 | 0.00 | - | - | 0 | 20.94% |
| TTWO240119P00165000 | 2023-05-17 1:04PM EDT | 2024-01-19 | 40.25 | 28.15 | 29.00 | 0.00 | - | 1 | 4 | 20.12% |
| TTWO250117P00165000 | 2023-05-09 11:56AM EDT | 2025-01-17 | 43.00 | 33.10 | 33.90 | 0.00 | - | 6 | 12 | 21.82% |
© 2023 Yahoo. All rights reserved.