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:165.00

CallsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210625C00165000	2021-06-16 2:50PM EDT	2021-06-25	7.70	6.80	8.40	0.00	-	2	17	49.46%
TTWO210716C00165000	2021-06-18 2:05PM EDT	2021-07-16	9.15	8.60	9.00	+0.55	+6.40%	27	9	28.41%
TTWO210917C00165000	2021-06-16 2:04PM EDT	2021-09-17	13.35	13.70	14.10	0.00	-	10	66	31.88%
TTWO211217C00165000	2021-06-17 11:17AM EDT	2021-12-17	18.30	18.20	18.90	0.00	-	3	21	32.92%
TTWO220121C00165000	2021-06-03 1:46PM EDT	2022-01-21	30.15	19.50	20.10	0.00	-	1	197	32.51%
TTWO220715C00165000	2021-06-08 12:01PM EDT	2022-07-15	35.90	25.10	26.60	0.00	-	1	25	33.72%
TTWO230120C00165000	2021-06-17 2:36PM EDT	2023-01-20	30.70	30.10	33.20	-0.30	-0.97%	1	519	35.68%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210625P00165000	2021-06-18 3:41PM EDT	2021-06-25	0.80	0.70	0.90	+0.01	+1.27%	54	47	33.06%
TTWO210702P00165000	2021-06-18 3:17PM EDT	2021-07-02	1.50	1.25	1.65	+0.55	+57.89%	13	184	30.74%
TTWO210709P00165000	2021-06-18 12:55PM EDT	2021-07-09	1.90	1.60	2.20	0.00	-	5	27	29.14%
TTWO210716P00165000	2021-06-18 1:32PM EDT	2021-07-16	2.45	2.40	2.60	+0.02	+0.82%	110	1,256	27.69%
TTWO210723P00165000	2021-06-18 1:05PM EDT	2021-07-23	3.15	2.85	3.20	-0.15	-4.55%	15	21	27.98%
TTWO210730P00165000	2021-06-17 11:19AM EDT	2021-07-30	3.67	3.40	3.80	+0.55	+17.63%	21	35	28.41%
TTWO210917P00165000	2021-06-18 1:01PM EDT	2021-09-17	7.60	7.20	7.50	+0.35	+4.83%	21	418	30.90%
TTWO211217P00165000	2021-06-18 2:51PM EDT	2021-12-17	11.80	11.40	11.80	+0.50	+4.42%	13	72	31.17%
TTWO220121P00165000	2021-06-14 3:02PM EDT	2022-01-21	8.20	12.50	12.90	0.00	-	13	170	30.71%
TTWO220715P00165000	2021-06-08 12:01PM EDT	2022-07-15	14.10	18.00	18.50	0.00	-	1	39	31.07%
TTWO230120P00165000	2021-06-16 10:12AM EDT	2023-01-20	22.00	22.00	23.30	0.00	-	1	64	31.32%