TTWO - Take-Two Interactive Software, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230609C00155000 | 2023-06-05 11:04AM EDT | 2023-06-09 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 176.95% |
| TTWO230616C00155000 | 2023-06-05 12:24PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 585 | 52.34% |
| TTWO230623C00155000 | 2023-06-01 12:33PM EDT | 2023-06-23 | 0.15 | 0.00 | 0.18 | 0.00 | - | 10 | 42 | 42.97% |
| TTWO230630C00155000 | 2023-06-07 9:50AM EDT | 2023-06-30 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 43.80% |
| TTWO230707C00155000 | 2023-06-05 12:24PM EDT | 2023-07-07 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 38.14% |
| TTWO230721C00155000 | 2023-06-02 12:13PM EDT | 2023-07-21 | 0.43 | 0.04 | 0.26 | 0.00 | - | 1 | 59 | 27.20% |
| TTWO230818C00155000 | 2023-06-08 2:44PM EDT | 2023-08-18 | 1.04 | 0.88 | 1.01 | 0.00 | - | 1 | 100 | 29.25% |
| TTWO230915C00155000 | 2023-06-07 10:58AM EDT | 2023-09-15 | 1.40 | 1.36 | 1.53 | 0.00 | - | 1 | 220 | 28.10% |
| TTWO231117C00155000 | 2023-06-06 9:55AM EDT | 2023-11-17 | 5.65 | 3.75 | 4.00 | 0.00 | - | 75 | 446 | 31.62% |
| TTWO231215C00155000 | 2023-06-09 9:49AM EDT | 2023-12-15 | 4.43 | 4.35 | 4.65 | -4.91 | -52.57% | 1 | 12 | 31.24% |
| TTWO240119C00155000 | 2023-06-02 11:41AM EDT | 2024-01-19 | 7.30 | 5.15 | 5.45 | 0.00 | - | 1 | 789 | 30.95% |
| TTWO250117C00155000 | 2023-06-01 10:13AM EDT | 2025-01-17 | 20.70 | 16.15 | 17.15 | 0.00 | - | 1 | 59 | 37.32% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO230616P00155000 | 2023-06-07 3:18PM EDT | 2023-06-16 | 22.45 | 21.95 | 22.65 | 0.00 | - | 73 | 20 | 60.55% |
| TTWO230721P00155000 | 2023-05-19 2:40PM EDT | 2023-07-21 | 18.50 | 21.85 | 22.65 | 0.00 | - | 1 | 0 | 26.15% |
| TTWO230915P00155000 | 2023-05-22 2:36PM EDT | 2023-09-15 | 19.20 | 22.00 | 22.80 | 0.00 | - | 10 | 10 | 19.21% |
| TTWO231117P00155000 | 2023-05-18 3:19PM EDT | 2023-11-17 | 18.70 | 23.20 | 23.95 | 0.00 | - | 28 | 28 | 21.91% |
| TTWO231215P00155000 | 2023-05-18 11:35AM EDT | 2023-12-15 | 19.75 | 23.45 | 23.95 | 0.00 | - | 27 | 27 | 20.23% |
| TTWO240119P00155000 | 2023-05-22 10:28AM EDT | 2024-01-19 | 21.40 | 23.75 | 24.25 | 0.00 | - | 1 | 27 | 19.75% |
| TTWO250117P00155000 | 2023-06-01 3:21PM EDT | 2025-01-17 | 28.00 | 28.95 | 29.60 | 0.00 | - | 72 | 74 | 22.01% |
© 2023 Yahoo. All rights reserved.