Mail

Canada markets closed

S&P/TSX
17,909.03
-49.06(-0.27%)
S&P 500
3,768.25
-27.29(-0.72%)
DOW
30,814.26
-177.26(-0.57%)

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

196.28+0.81 (+0.41%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:150.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210129C00150000	2020-12-14 12:12PM EST	2021-01-29	47.70	48.10	51.60	0.00	-	-	1	134.13%
TTWO210319C00150000	2021-01-06 12:06PM EST	2021-03-19	56.27	46.00	48.50	0.00	-	10	35	54.44%
TTWO210618C00150000	2020-12-15 10:32AM EST	2021-06-18	52.50	48.50	50.50	0.00	-	1	13	42.85%
TTWO210917C00150000	2020-12-11 11:47AM EST	2021-09-17	49.69	66.20	67.80	0.00	-	2	4	71.46%
TTWO220121C00150000	2021-01-07 9:30AM EST	2022-01-21	64.34	57.30	59.00	0.00	-	1	65	44.30%
TTWO230120C00150000	2020-12-18 2:20PM EST	2023-01-20	72.25	65.10	68.90	0.00	-	2	27	43.50%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210122P00150000	2020-12-04 3:16PM EST	2021-01-22	1.10	0.35	1.35	0.00	-	3	3	127.83%
TTWO210219P00150000	2021-01-15 11:10AM EST	2021-02-19	1.01	0.10	0.80	+0.31	+44.29%	1	10	50.15%
TTWO210319P00150000	2021-01-15 3:56PM EST	2021-03-19	1.35	1.30	1.45	-0.08	-5.59%	8	334	48.44%
TTWO210618P00150000	2021-01-14 2:16PM EST	2021-06-18	4.60	4.20	4.50	+0.33	+7.73%	2	70	43.87%
TTWO210917P00150000	2021-01-15 11:24AM EST	2021-09-17	7.60	5.40	7.50	+0.60	+8.57%	2	58	42.57%
TTWO220121P00150000	2021-01-14 2:54PM EST	2022-01-21	10.80	10.60	11.00	0.00	-	1	492	41.23%
TTWO230120P00150000	2021-01-11 3:45PM EST	2023-01-20	17.30	17.90	20.30	0.00	-	1	81	40.78%