Mail

Canada markets closed

S&P/TSX
19,999.59
-144.45(-0.72%)
S&P 500
4,166.45
-55.41(-1.31%)
DOW
33,290.08
-533.37(-1.58%)

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

171.28+0.78 (+0.46%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

Strike:150.00

CallsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210716C00150000	2021-05-27 10:51AM EDT	2021-07-16	35.80	20.90	23.50	0.00	-	-	1	51.93%
TTWO210730C00150000	2021-06-15 2:33PM EDT	2021-07-30	29.81	21.00	24.30	0.00	-	-	1	47.79%
TTWO210917C00150000	2021-06-16 3:49PM EDT	2021-09-17	24.90	23.60	25.00	-0.20	-0.80%	1	17	35.45%
TTWO211217C00150000	2021-05-17 12:07AM EDT	2021-12-17	25.45	0.00	0.00	0.00	-	-	0	0.00%
TTWO220121C00150000	2021-06-09 10:41AM EDT	2022-01-21	40.60	28.60	30.20	0.00	-	1	81	35.66%
TTWO220715C00150000	2021-06-16 2:13PM EDT	2022-07-15	34.00	33.60	36.60	0.00	-	1	1	37.16%
TTWO230120C00150000	2021-06-16 3:50PM EDT	2023-01-20	40.00	38.90	41.30	0.00	-	1	72	36.78%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210625P00150000	2021-05-17 12:07AM EDT	2021-06-25	2.60	0.00	0.00	0.00	-	-	0	25.00%
TTWO210709P00150000	2021-06-04 1:27PM EDT	2021-07-09	0.44	0.30	0.55	0.00	-	5	5	39.40%
TTWO210716P00150000	2021-06-18 1:22PM EDT	2021-07-16	0.50	0.40	0.60	0.00	-	12	26	34.86%
TTWO210730P00150000	2021-06-16 3:12PM EDT	2021-07-30	1.05	0.75	2.15	+0.10	+10.53%	3	2	41.92%
TTWO210917P00150000	2021-06-17 10:38AM EDT	2021-09-17	3.20	2.95	3.20	+0.14	+4.58%	1	242	33.26%
TTWO211217P00150000	2021-06-16 2:00PM EDT	2021-12-17	6.00	6.20	6.60	0.00	-	1	49	33.01%
TTWO220121P00150000	2021-06-16 1:49PM EDT	2022-01-21	7.10	7.10	7.50	0.00	-	201	885	32.37%
TTWO220715P00150000	2021-06-18 12:08PM EDT	2022-07-15	12.40	11.00	12.50	+2.10	+20.39%	250	522	32.56%
TTWO230120P00150000	2021-06-16 11:51AM EDT	2023-01-20	15.90	15.20	16.70	0.00	-	20	702	32.40%