Mail

Canada markets open in 5 hours 27 minutes

S&P/TSX
20,230.96
-0.34(-0.00%)
S&P 500
4,223.70
-22.89(-0.54%)
DOW
34,033.67
-265.63(-0.77%)

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

171.65-6.95 (-3.89%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

Strike:175.00

CallsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210618C00175000	2021-06-16 3:58PM EDT	2021-06-18	0.45	0.00	0.00	0.00	-	133	0	6.25%
TTWO210625C00175000	2021-06-16 3:42PM EDT	2021-06-25	1.55	0.00	0.00	0.00	-	123	0	3.13%
TTWO210702C00175000	2021-06-16 3:53PM EDT	2021-07-02	2.35	0.00	0.00	0.00	-	9	0	3.13%
TTWO210709C00175000	2021-06-16 3:07PM EDT	2021-07-09	2.73	0.00	0.00	0.00	-	2	0	1.56%
TTWO210716C00175000	2021-06-16 3:59PM EDT	2021-07-16	3.50	0.00	0.00	0.00	-	1,117	0	1.56%
TTWO210723C00175000	2021-06-16 2:38PM EDT	2021-07-23	3.50	0.00	0.00	0.00	-	15	0	1.56%
TTWO210730C00175000	2021-06-16 9:47AM EDT	2021-07-30	6.40	0.00	0.00	0.00	-	2	0	1.56%
TTWO210917C00175000	2021-06-16 3:50PM EDT	2021-09-17	8.80	0.00	0.00	0.00	-	17	0	0.78%
TTWO211217C00175000	2021-06-16 12:32PM EDT	2021-12-17	14.20	0.00	0.00	0.00	-	2	0	0.78%
TTWO220121C00175000	2021-06-16 2:43PM EDT	2022-01-21	13.80	0.00	0.00	0.00	-	3	0	0.78%
TTWO220715C00175000	2021-06-16 9:58AM EDT	2022-07-15	23.23	0.00	0.00	0.00	-	1	0	0.39%
TTWO230120C00175000	2021-06-16 2:45PM EDT	2023-01-20	25.50	0.00	0.00	0.00	-	24	0	0.39%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210618P00175000	2021-06-16 3:07PM EDT	2021-06-18	4.60	0.00	0.00	0.00	-	79	0	0.00%
TTWO210625P00175000	2021-06-16 2:01PM EDT	2021-06-25	5.50	0.00	0.00	0.00	-	25	0	0.00%
TTWO210702P00175000	2021-06-16 3:15PM EDT	2021-07-02	5.61	0.00	0.00	0.00	-	36	0	0.00%
TTWO210709P00175000	2021-06-16 10:34AM EDT	2021-07-09	4.90	0.00	0.00	0.00	-	7	0	0.00%
TTWO210716P00175000	2021-06-16 3:59PM EDT	2021-07-16	6.80	0.00	0.00	0.00	-	137	0	0.00%
TTWO210723P00175000	2021-06-15 3:00PM EDT	2021-07-23	3.98	0.00	0.00	0.00	-	25	0	0.00%
TTWO210730P00175000	2021-06-15 1:32PM EDT	2021-07-30	4.24	0.00	0.00	0.00	-	-	0	0.00%
TTWO210917P00175000	2021-06-16 2:12PM EDT	2021-09-17	12.80	0.00	0.00	0.00	-	70	0	0.00%
TTWO211217P00175000	2021-06-10 1:31PM EDT	2021-12-17	11.20	0.00	0.00	0.00	-	2	0	0.00%
TTWO220121P00175000	2021-06-16 3:11PM EDT	2022-01-21	17.90	0.00	0.00	0.00	-	5	0	0.00%
TTWO220715P00175000	2021-06-16 10:05AM EDT	2022-07-15	21.67	0.00	0.00	0.00	-	2	0	0.00%
TTWO230120P00175000	2021-06-16 10:36AM EDT	2023-01-20	27.10	0.00	0.00	0.00	-	4	0	0.00%