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:155.00

CallsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210625C00155000	2021-06-18 1:18PM EDT	2021-06-25	17.00	15.20	18.60	-0.90	-5.03%	2	1	56.74%
TTWO210917C00155000	2021-06-17 9:30AM EDT	2021-09-17	20.80	20.10	21.20	0.00	-	1	19	34.63%
TTWO211217C00155000	2021-06-15 1:11PM EDT	2021-12-17	31.40	24.00	25.60	0.00	-	10	10	35.30%
TTWO220121C00155000	2021-06-16 2:23PM EDT	2022-01-21	24.96	25.30	26.20	0.00	-	32	39	33.63%
TTWO230120C00155000	2021-06-02 3:58PM EDT	2023-01-20	39.80	35.60	38.50	0.00	-	8	16	36.44%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210625P00155000	2021-06-16 11:29AM EDT	2021-06-25	0.17	0.10	0.35	0.00	-	1	20	49.17%
TTWO210702P00155000	2021-06-18 11:11AM EDT	2021-07-02	0.60	0.30	0.55	+0.25	+71.43%	2,544	2	38.87%
TTWO210709P00155000	2021-06-11 9:30AM EDT	2021-07-09	0.55	0.50	0.70	0.00	-	6	9	33.89%
TTWO210716P00155000	2021-06-18 10:42AM EDT	2021-07-16	0.97	0.70	0.90	+0.17	+21.25%	16	79	31.59%
TTWO210723P00155000	2021-06-16 11:51AM EDT	2021-07-23	1.25	1.00	1.70	+0.35	+38.89%	1	3	34.97%
TTWO210730P00155000	2021-06-18 9:36AM EDT	2021-07-30	1.81	1.15	3.30	+0.59	+48.36%	7	148	41.97%
TTWO210917P00155000	2021-06-18 3:13PM EDT	2021-09-17	4.30	4.00	4.30	+0.25	+6.17%	9	366	32.35%
TTWO211217P00155000	2021-06-18 1:12PM EDT	2021-12-17	7.90	7.70	8.10	+0.40	+5.33%	4	37	32.40%
TTWO220121P00155000	2021-06-18 3:17PM EDT	2022-01-21	9.00	8.60	9.60	+1.99	+28.39%	1	355	32.96%
TTWO220715P00155000	2021-06-14 3:30PM EDT	2022-07-15	10.37	13.80	14.30	0.00	-	1	9	32.01%
TTWO230120P00155000	2021-05-11 2:37PM EDT	2023-01-20	21.40	14.10	15.40	0.00	-	469	402	27.72%