TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616C00105000 | 2023-06-05 9:57AM EDT | 2023-06-16 | 33.97 | 28.80 | 29.55 | 0.00 | - | 1 | 97 | 90.43% |
| TTWO230915C00105000 | 2023-05-19 3:42PM EDT | 2023-09-15 | 35.20 | 31.20 | 31.80 | 0.00 | - | 3 | 17 | 49.54% |
| TTWO231117C00105000 | 2023-05-18 10:16AM EDT | 2023-11-17 | 38.10 | 33.35 | 34.00 | 0.00 | - | 9 | 16 | 48.76% |
| TTWO231215C00105000 | 2023-05-26 3:40PM EDT | 2023-12-15 | 39.58 | 34.10 | 34.75 | 0.00 | - | 2 | 10 | 47.91% |
| TTWO240119C00105000 | 2023-05-23 10:44AM EDT | 2024-01-19 | 37.95 | 35.05 | 35.90 | 0.00 | - | 1 | 287 | 47.97% |
| TTWO250117C00105000 | 2023-05-09 9:42AM EDT | 2025-01-17 | 37.00 | 43.30 | 44.50 | 0.00 | - | 1 | 17 | 46.46% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616P00105000 | 2023-06-09 2:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 2,044 | 59.38% |
| TTWO230721P00105000 | 2023-05-30 3:39PM EDT | 2023-07-21 | 0.23 | 0.03 | 0.29 | 0.00 | - | - | 1 | 41.75% |
| TTWO230915P00105000 | 2023-06-09 10:46AM EDT | 2023-09-15 | 1.00 | 0.88 | 0.95 | -0.01 | -0.99% | 1 | 572 | 35.65% |
| TTWO231117P00105000 | 2023-05-18 10:53AM EDT | 2023-11-17 | 2.19 | 2.04 | 2.31 | 0.00 | - | 8 | 97 | 36.27% |
| TTWO231215P00105000 | 2023-05-18 11:18AM EDT | 2023-12-15 | 2.62 | 2.26 | 2.48 | 0.00 | - | 4 | 3 | 34.31% |
| TTWO240119P00105000 | 2023-06-08 3:39PM EDT | 2024-01-19 | 2.95 | 2.71 | 2.90 | 0.00 | - | 26 | 3,093 | 33.33% |
| TTWO250117P00105000 | 2023-06-07 2:57PM EDT | 2025-01-17 | 7.90 | 7.35 | 7.95 | 0.00 | - | 35 | 2,138 | 31.86% |
© 2023 Yahoo. All rights reserved.