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:165.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210122C00165000	2020-12-18 10:05AM EST	2021-01-22	33.45	28.50	33.00	0.00	-	1	1	109.72%
TTWO210129C00165000	2021-01-14 10:34AM EST	2021-01-29	36.09	29.20	33.30	0.00	-	1	0	81.54%
TTWO210319C00165000	2021-01-13 12:42PM EST	2021-03-19	38.80	33.10	35.10	0.00	-	1	285	48.13%
TTWO210618C00165000	2020-12-18 9:36AM EST	2021-06-18	41.72	38.20	39.60	0.00	-	4	50	43.45%
TTWO210917C00165000	2020-12-18 10:51AM EST	2021-09-17	47.00	42.10	44.00	0.00	-	1	18	43.25%
TTWO220121C00165000	2021-01-04 2:43PM EST	2022-01-21	53.80	46.30	48.30	0.00	-	6	174	41.84%
TTWO230120C00165000	2020-12-22 12:40PM EST	2023-01-20	56.60	56.60	59.50	0.00	-	1	11	41.78%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210122P00165000	2020-12-24 12:48PM EST	2021-01-22	0.56	0.00	0.70	0.00	-	40	46	74.32%
TTWO210129P00165000	2021-01-04 3:55PM EST	2021-01-29	0.45	0.05	0.50	0.00	-	2	50	50.20%
TTWO210205P00165000	2020-12-28 10:46AM EST	2021-02-05	1.40	0.45	0.55	0.00	-	-	2	47.17%
TTWO210212P00165000	2021-01-15 2:52PM EST	2021-02-12	1.60	1.00	1.60	+0.15	+10.34%	1	0	50.56%
TTWO210219P00165000	2021-01-14 2:47PM EST	2021-02-19	2.05	0.85	1.75	+0.30	+17.14%	1	184	49.32%
TTWO210226P00165000	2021-01-12 2:51PM EST	2021-02-26	1.90	1.80	2.20	0.00	-	2	2	48.40%
TTWO210319P00165000	2021-01-15 9:58AM EST	2021-03-19	2.80	1.65	3.10	-0.33	-10.54%	1	129	44.50%
TTWO210618P00165000	2021-01-13 1:29PM EST	2021-06-18	7.40	7.20	7.50	+0.82	+12.46%	1	26	41.31%
TTWO210917P00165000	2021-01-14 12:34PM EST	2021-09-17	10.60	10.10	11.20	0.00	-	2	79	40.29%
TTWO220121P00165000	2021-01-15 12:28PM EST	2022-01-21	15.50	15.00	16.20	+0.20	+1.31%	1	90	40.60%
TTWO230120P00165000	2020-10-27 10:40AM EST	2023-01-20	36.01	28.90	33.00	0.00	-	1	1	46.94%