Mail

Canada markets open in 4 hours 37 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:180.00

CallsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210618C00180000	2021-06-16 2:00PM EDT	2021-06-18	0.21	0.00	0.00	0.00	-	50	0	12.50%
TTWO210625C00180000	2021-06-16 3:59PM EDT	2021-06-25	0.57	0.00	0.00	0.00	-	85	0	6.25%
TTWO210702C00180000	2021-06-16 12:32PM EDT	2021-07-02	1.25	0.00	0.00	0.00	-	10	0	6.25%
TTWO210709C00180000	2021-06-16 3:37PM EDT	2021-07-09	1.40	0.00	0.00	0.00	-	39	0	6.25%
TTWO210716C00180000	2021-06-16 3:41PM EDT	2021-07-16	2.05	0.00	0.00	0.00	-	200	0	3.13%
TTWO210723C00180000	2021-06-16 3:41PM EDT	2021-07-23	2.50	0.00	0.00	0.00	-	25	0	3.13%
TTWO210730C00180000	2021-06-16 12:32PM EDT	2021-07-30	3.20	0.00	0.00	0.00	-	25	0	3.13%
TTWO210917C00180000	2021-06-16 3:53PM EDT	2021-09-17	6.90	0.00	0.00	0.00	-	30	0	1.56%
TTWO211217C00180000	2021-06-15 3:21PM EDT	2021-12-17	14.80	0.00	0.00	0.00	-	18	0	1.56%
TTWO220121C00180000	2021-06-16 2:47PM EDT	2022-01-21	11.60	0.00	0.00	0.00	-	6	0	1.56%
TTWO220715C00180000	2021-06-07 3:44PM EDT	2022-07-15	26.90	0.00	0.00	0.00	-	2	0	0.78%
TTWO230120C00180000	2021-06-16 3:16PM EDT	2023-01-20	24.82	0.00	0.00	0.00	-	23	0	0.78%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210618P00180000	2021-06-16 2:51PM EDT	2021-06-18	10.80	0.00	0.00	0.00	-	52	0	0.00%
TTWO210625P00180000	2021-06-16 9:32AM EDT	2021-06-25	5.40	0.00	0.00	0.00	-	11	0	0.00%
TTWO210702P00180000	2021-06-16 3:55PM EDT	2021-07-02	9.30	0.00	0.00	0.00	-	8	0	0.00%
TTWO210709P00180000	2021-06-16 9:39AM EDT	2021-07-09	7.20	0.00	0.00	0.00	-	6	0	0.00%
TTWO210716P00180000	2021-06-16 2:57PM EDT	2021-07-16	11.42	0.00	0.00	0.00	-	48	0	0.00%
TTWO210723P00180000	2021-06-15 11:36AM EDT	2021-07-23	5.00	0.00	0.00	0.00	-	5	0	0.00%
TTWO210730P00180000	2021-06-15 1:36PM EDT	2021-07-30	6.80	0.00	0.00	0.00	-	-	0	0.00%
TTWO210917P00180000	2021-06-16 12:12PM EDT	2021-09-17	14.26	0.00	0.00	0.00	-	21	0	0.00%
TTWO211217P00180000	2021-06-11 1:58PM EDT	2021-12-17	12.65	0.00	0.00	0.00	-	1	0	0.00%
TTWO220121P00180000	2021-06-16 3:57PM EDT	2022-01-21	20.20	0.00	0.00	0.00	-	1	0	0.00%
TTWO220715P00180000	2021-06-14 3:30PM EDT	2022-07-15	20.20	0.00	0.00	0.00	-	1	0	0.00%
TTWO230120P00180000	2021-06-15 11:58AM EDT	2023-01-20	26.65	0.00	0.00	0.00	-	3	0	0.00%