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

198.85+2.57 (+1.31%)

As of 1:15PM EST. Market open.

In The Money

Show:ListStraddle

Strike:175.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210122C00175000	2021-01-08 2:44PM EST	2021-01-22	34.80	23.20	24.30	0.00	-	1	11	80.76%
TTWO210219C00175000	2021-01-14 2:20PM EST	2021-02-19	23.97	25.90	26.30	0.00	-	1	6	46.52%
TTWO210319C00175000	2021-01-14 1:27PM EST	2021-03-19	26.00	27.60	28.10	0.00	-	1	498	42.41%
TTWO210618C00175000	2021-01-05 3:15PM EST	2021-06-18	39.00	33.10	33.70	0.00	-	3	38	40.81%
TTWO210917C00175000	2020-12-28 10:46AM EST	2021-09-17	40.89	36.80	38.00	0.00	-	10	69	40.13%
TTWO220121C00175000	2021-01-12 12:57PM EST	2022-01-21	42.80	42.50	43.30	+0.90	+2.15%	3	45	40.21%
TTWO230120C00175000	2021-01-11 10:35AM EST	2023-01-20	62.35	53.10	54.60	0.00	-	1	16	39.95%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210122P00175000	2021-01-15 1:41PM EST	2021-01-22	0.27	0.00	0.50	0.00	-	100	120	71.48%
TTWO210129P00175000	2021-01-15 12:25PM EST	2021-01-29	0.75	0.25	0.40	0.00	-	4	54	47.46%
TTWO210205P00175000	2021-01-15 12:25PM EST	2021-02-05	1.20	0.60	0.75	0.00	-	11	82	43.04%
TTWO210212P00175000	2021-01-19 12:27PM EST	2021-02-12	2.00	2.00	2.25	-0.10	-4.76%	1	0	50.01%
TTWO210219P00175000	2021-01-15 1:59PM EST	2021-02-19	2.60	2.35	2.55	-0.58	-18.24%	1	68	47.22%
TTWO210319P00175000	2021-01-19 12:38PM EST	2021-03-19	4.02	4.00	4.20	-1.08	-21.18%	9	311	42.20%
TTWO210618P00175000	2021-01-15 3:40PM EST	2021-06-18	10.30	9.20	9.70	0.00	-	2	47	40.47%
TTWO210917P00175000	2021-01-19 11:17AM EST	2021-09-17	14.10	13.40	13.80	+0.30	+2.17%	3	14	39.51%
TTWO220121P00175000	2021-01-14 2:30PM EST	2022-01-21	18.10	17.80	18.40	-0.90	-4.74%	1	119	38.72%