STOCKS ADVANCE AMID YELLEN TESTIMONY, GOLDMAN EARNINGS

Yellen says U.S. must ‘take on China’s abusive, unfair and illegal practices’

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

198.57+2.29 (+1.17%)

As of 2:25PM EST. Market open.

In The Money

Show:ListStraddle

Strike:170.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210219C00170000	2021-01-15 11:00AM EST	2021-02-19	26.10	30.30	30.90	0.00	-	2	14	52.12%
TTWO210319C00170000	2021-01-19 12:56PM EST	2021-03-19	31.80	31.40	32.30	+1.70	+5.65%	31	1,302	45.29%
TTWO210618C00170000	2021-01-19 1:51PM EST	2021-06-18	37.09	36.70	37.30	-2.51	-6.34%	2	45	42.13%
TTWO210917C00170000	2020-12-31 9:41AM EST	2021-09-17	49.05	40.70	41.60	0.00	-	2	55	41.59%
TTWO220121C00170000	2021-01-19 10:46AM EST	2022-01-21	45.90	45.90	46.40	-9.30	-16.85%	2	113	40.96%
TTWO230120C00170000	2021-01-15 2:47PM EST	2023-01-20	54.20	55.60	57.70	0.00	-	8	42	40.85%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210122P00170000	2021-01-12 3:17PM EST	2021-01-22	0.25	0.00	0.30	0.00	-	1	62	76.76%
TTWO210129P00170000	2021-01-19 12:03AM EST	2021-01-29	0.35	0.00	0.50	0.00	-	1	1	50.64%
TTWO210205P00170000	2021-01-14 1:25PM EST	2021-02-05	0.75	0.40	0.50	0.00	-	6	6	45.51%
TTWO210212P00170000	2021-01-19 12:04AM EST	2021-02-12	1.65	1.45	1.60	0.00	-	3	0	51.47%
TTWO210219P00170000	2021-01-19 10:30AM EST	2021-02-19	1.70	1.70	1.85	-0.90	-34.62%	17	93	48.30%
TTWO210226P00170000	2021-01-19 12:04AM EST	2021-02-26	2.85	2.10	2.25	0.00	-	1	3	46.67%
TTWO210319P00170000	2021-01-19 12:18PM EST	2021-03-19	3.30	3.10	3.20	-0.80	-19.51%	3	1,094	42.69%
TTWO210618P00170000	2021-01-19 1:40PM EST	2021-06-18	7.80	7.80	8.00	-1.90	-19.59%	1	43	40.29%
TTWO210917P00170000	2021-01-05 10:37AM EST	2021-09-17	12.10	11.70	12.10	0.00	-	1	0	39.84%
TTWO220121P00170000	2021-01-15 3:27PM EST	2022-01-21	16.60	16.30	16.50	-0.70	-4.05%	1	236	39.00%