TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616C00145000 | 2023-06-08 2:17PM EDT | 2023-06-16 | 0.05 | 0.01 | 0.10 | 0.00 | - | 11 | 4,003 | 32.42% |
| TTWO230623C00145000 | 2023-06-08 9:39AM EDT | 2023-06-23 | 0.11 | 0.03 | 0.16 | 0.00 | - | 4 | 18 | 25.10% |
| TTWO230630C00145000 | 2023-06-07 11:53AM EDT | 2023-06-30 | 0.19 | 0.17 | 0.30 | 0.00 | - | 3 | 29 | 23.68% |
| TTWO230721C00145000 | 2023-06-09 1:45PM EDT | 2023-07-21 | 0.60 | 0.74 | 0.86 | -0.11 | -15.49% | 11 | 503 | 22.72% |
| TTWO230818C00145000 | 2023-06-09 3:38PM EDT | 2023-08-18 | 2.93 | 3.00 | 3.15 | +0.02 | +0.69% | 29 | 1,380 | 30.29% |
| TTWO230915C00145000 | 2023-06-07 2:27PM EDT | 2023-09-15 | 3.88 | 3.90 | 4.05 | 0.00 | - | 3 | 302 | 29.24% |
| TTWO231117C00145000 | 2023-06-09 10:59AM EDT | 2023-11-17 | 6.72 | 7.35 | 7.55 | -2.73 | -28.89% | 2 | 77 | 33.25% |
| TTWO231215C00145000 | 2023-05-26 11:16AM EDT | 2023-12-15 | 11.80 | 8.10 | 8.45 | 0.00 | - | 5 | 51 | 33.09% |
| TTWO240119C00145000 | 2023-05-31 2:04PM EDT | 2024-01-19 | 12.40 | 9.20 | 9.50 | 0.00 | - | 4 | 799 | 32.95% |
| TTWO250117C00145000 | 2023-06-06 3:40PM EDT | 2025-01-17 | 23.00 | 20.85 | 22.05 | 0.00 | - | 1 | 66 | 38.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616P00145000 | 2023-05-25 2:54PM EDT | 2023-06-16 | 12.45 | 10.65 | 11.25 | 0.00 | - | 73 | 45 | 40.33% |
| TTWO230623P00145000 | 2023-05-18 1:47PM EDT | 2023-06-23 | 6.70 | 10.65 | 11.40 | 0.00 | - | 2 | 0 | 31.89% |
| TTWO230721P00145000 | 2023-05-24 2:17PM EDT | 2023-07-21 | 10.30 | 11.05 | 11.45 | 0.00 | - | 2 | 25 | 18.98% |
| TTWO230818P00145000 | 2023-06-07 3:57PM EDT | 2023-08-18 | 14.25 | 12.50 | 13.05 | 0.00 | - | 4 | 22 | 24.84% |
| TTWO230915P00145000 | 2023-06-05 10:15AM EDT | 2023-09-15 | 11.10 | 13.15 | 13.55 | 0.00 | - | 9 | 162 | 23.21% |
| TTWO231117P00145000 | 2023-05-23 9:30AM EDT | 2023-11-17 | 15.07 | 15.25 | 15.75 | 0.00 | - | 10 | 24 | 25.07% |
| TTWO231215P00145000 | 2023-05-26 11:04AM EDT | 2023-12-15 | 14.80 | 15.60 | 16.00 | 0.00 | - | 2 | 9 | 23.84% |
| TTWO240119P00145000 | 2023-05-31 3:50PM EDT | 2024-01-19 | 15.40 | 16.10 | 16.55 | 0.00 | - | 5 | 81 | 23.30% |
| TTWO250117P00145000 | 2023-06-02 2:51PM EDT | 2025-01-17 | 22.25 | 22.40 | 23.15 | 0.00 | - | 54 | 76 | 24.35% |
© 2023 Yahoo. All rights reserved.