TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230616C001450002023-06-08 2:17PM EDT2023-06-160.050.010.100.00-114,00332.42%
TTWO230623C001450002023-06-08 9:39AM EDT2023-06-230.110.030.160.00-41825.10%
TTWO230630C001450002023-06-07 11:53AM EDT2023-06-300.190.170.300.00-32923.68%
TTWO230721C001450002023-06-09 1:45PM EDT2023-07-210.600.740.86-0.11-15.49%1150322.72%
TTWO230818C001450002023-06-09 3:38PM EDT2023-08-182.933.003.15+0.02+0.69%291,38030.29%
TTWO230915C001450002023-06-07 2:27PM EDT2023-09-153.883.904.050.00-330229.24%
TTWO231117C001450002023-06-09 10:59AM EDT2023-11-176.727.357.55-2.73-28.89%27733.25%
TTWO231215C001450002023-05-26 11:16AM EDT2023-12-1511.808.108.450.00-55133.09%
TTWO240119C001450002023-05-31 2:04PM EDT2024-01-1912.409.209.500.00-479932.95%
TTWO250117C001450002023-06-06 3:40PM EDT2025-01-1723.0020.8522.050.00-16638.88%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230616P001450002023-05-25 2:54PM EDT2023-06-1612.4510.6511.250.00-734540.33%
TTWO230623P001450002023-05-18 1:47PM EDT2023-06-236.7010.6511.400.00-2031.89%
TTWO230721P001450002023-05-24 2:17PM EDT2023-07-2110.3011.0511.450.00-22518.98%
TTWO230818P001450002023-06-07 3:57PM EDT2023-08-1814.2512.5013.050.00-42224.84%
TTWO230915P001450002023-06-05 10:15AM EDT2023-09-1511.1013.1513.550.00-916223.21%
TTWO231117P001450002023-05-23 9:30AM EDT2023-11-1715.0715.2515.750.00-102425.07%
TTWO231215P001450002023-05-26 11:04AM EDT2023-12-1514.8015.6016.000.00-2923.84%
TTWO240119P001450002023-05-31 3:50PM EDT2024-01-1915.4016.1016.550.00-58123.30%
TTWO250117P001450002023-06-02 2:51PM EDT2025-01-1722.2522.4023.150.00-547624.35%