TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602C00145000 | 2023-05-30 2:29PM EDT | 2023-06-02 | 0.12 | 0.10 | 0.14 | -0.12 | -50.00% | 33 | 3,773 | 31.15% |
| TTWO230609C00145000 | 2023-05-26 3:48PM EDT | 2023-06-09 | 0.87 | 0.38 | 0.48 | 0.00 | - | 1 | 112 | 26.32% |
| TTWO230616C00145000 | 2023-05-30 12:44PM EDT | 2023-06-16 | 1.00 | 0.89 | 1.01 | -0.36 | -26.47% | 102 | 4,547 | 27.05% |
| TTWO230623C00145000 | 2023-05-26 3:21PM EDT | 2023-06-23 | 1.61 | 1.32 | 1.47 | 0.00 | - | 4 | 16 | 27.05% |
| TTWO230630C00145000 | 2023-05-26 9:54AM EDT | 2023-06-30 | 2.11 | 1.84 | 2.07 | +0.25 | +13.44% | 1 | 28 | 28.30% |
| TTWO230721C00145000 | 2023-05-30 2:41PM EDT | 2023-07-21 | 3.09 | 3.00 | 3.20 | -0.33 | -9.65% | 21 | 494 | 27.98% |
| TTWO230915C00145000 | 2023-05-30 11:01AM EDT | 2023-09-15 | 7.39 | 6.95 | 7.15 | +0.24 | +3.36% | 1 | 286 | 33.14% |
| TTWO231117C00145000 | 2023-05-23 9:30AM EDT | 2023-11-17 | 10.07 | 10.60 | 10.95 | 0.00 | - | 10 | 24 | 36.51% |
| TTWO231215C00145000 | 2023-05-26 11:16AM EDT | 2023-12-15 | 11.80 | 11.55 | 11.80 | 0.00 | - | 5 | 51 | 35.94% |
| TTWO240119C00145000 | 2023-05-24 11:56AM EDT | 2024-01-19 | 12.30 | 12.70 | 12.90 | 0.00 | - | 200 | 803 | 35.64% |
| TTWO250117C00145000 | 2023-05-22 11:34AM EDT | 2025-01-17 | 24.60 | 24.35 | 25.30 | 0.00 | - | 20 | 66 | 39.96% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230602P00145000 | 2023-05-25 3:27PM EDT | 2023-06-02 | 8.62 | 6.80 | 7.15 | 0.00 | - | 1 | 2 | 37.50% |
| TTWO230609P00145000 | 2023-05-22 9:52AM EDT | 2023-06-09 | 6.20 | 7.05 | 7.40 | 0.00 | - | 1 | 15 | 27.39% |
| TTWO230616P00145000 | 2023-05-25 2:54PM EDT | 2023-06-16 | 9.35 | 7.40 | 7.65 | 0.00 | - | 1 | 92 | 24.56% |
| TTWO230623P00145000 | 2023-05-18 1:47PM EDT | 2023-06-23 | 6.70 | 7.70 | 8.10 | 0.00 | - | 2 | 1 | 25.06% |
| TTWO230721P00145000 | 2023-05-24 2:17PM EDT | 2023-07-21 | 10.30 | 8.95 | 9.15 | 0.00 | - | 2 | 25 | 23.19% |
| TTWO230915P00145000 | 2023-05-26 12:29PM EDT | 2023-09-15 | 11.55 | 11.75 | 12.00 | 0.00 | - | 29 | 156 | 26.33% |
| TTWO231117P00145000 | 2023-05-23 9:30AM EDT | 2023-11-17 | 15.07 | 14.15 | 14.70 | 0.00 | - | 10 | 24 | 28.25% |
| TTWO231215P00145000 | 2023-05-26 11:04AM EDT | 2023-12-15 | 14.80 | 14.65 | 14.95 | 0.00 | - | 2 | 9 | 26.82% |
| TTWO240119P00145000 | 2023-05-22 11:01AM EDT | 2024-01-19 | 15.70 | 15.25 | 15.50 | 0.00 | - | 13 | 86 | 26.00% |
| TTWO250117P00145000 | 2023-05-22 2:16PM EDT | 2025-01-17 | 22.90 | 21.75 | 22.55 | 0.00 | - | 20 | 54 | 26.30% |
© 2023 Yahoo. All rights reserved.