Mail

Canada markets open in 4 hours 47 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:195.00

CallsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210618C00195000	2021-06-16 2:28PM EDT	2021-06-18	0.03	0.00	0.00	0.00	-	104	0	50.00%
TTWO210625C00195000	2021-06-16 10:12AM EDT	2021-06-25	0.10	0.00	0.00	0.00	-	1	0	12.50%
TTWO210702C00195000	2021-06-16 2:00PM EDT	2021-07-02	0.21	0.00	0.00	0.00	-	1	0	12.50%
TTWO210709C00195000	2021-06-16 9:50AM EDT	2021-07-09	0.39	0.00	0.00	0.00	-	10	0	12.50%
TTWO210716C00195000	2021-06-16 3:18PM EDT	2021-07-16	0.45	0.00	0.00	0.00	-	73	0	12.50%
TTWO210723C00195000	2021-06-15 1:59PM EDT	2021-07-23	1.28	0.00	0.00	0.00	-	5	0	6.25%
TTWO210730C00195000	2021-06-14 2:59PM EDT	2021-07-30	3.32	0.00	0.00	0.00	-	1	0	6.25%
TTWO210917C00195000	2021-06-16 1:48PM EDT	2021-09-17	3.00	0.00	0.00	0.00	-	23	0	6.25%
TTWO211217C00195000	2021-06-15 1:49PM EDT	2021-12-17	9.30	0.00	0.00	0.00	-	8	0	3.13%
TTWO220121C00195000	2021-06-16 2:47PM EDT	2022-01-21	6.90	0.00	0.00	0.00	-	27	0	3.13%
TTWO220715C00195000	2021-05-28 10:37AM EDT	2022-07-15	22.23	0.00	0.00	0.00	-	3	0	3.13%
TTWO230120C00195000	2021-06-03 11:24AM EDT	2023-01-20	22.92	0.00	0.00	0.00	-	6	0	1.56%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210618P00195000	2021-06-16 10:25AM EDT	2021-06-18	20.30	0.00	0.00	0.00	-	1	0	0.00%
TTWO210702P00195000	2021-05-17 12:07AM EDT	2021-07-02	29.49	0.00	0.00	0.00	-	-	0	0.00%
TTWO210709P00195000	2021-06-14 12:00AM EDT	2021-07-09	12.45	0.00	0.00	0.00	-	-	0	0.00%
TTWO210716P00195000	2021-06-15 11:17AM EDT	2021-07-16	13.62	0.00	0.00	0.00	-	1	0	0.00%
TTWO210723P00195000	2021-06-14 10:06AM EDT	2021-07-23	10.73	0.00	0.00	0.00	-	-	0	0.00%
TTWO210730P00195000	2021-06-15 9:57AM EDT	2021-07-30	12.80	0.00	0.00	0.00	-	-	0	0.00%
TTWO210917P00195000	2021-06-14 2:20PM EDT	2021-09-17	15.20	0.00	0.00	0.00	-	10	0	0.00%
TTWO211217P00195000	2021-06-08 1:00PM EDT	2021-12-17	21.00	0.00	0.00	0.00	-	2	0	0.00%
TTWO220121P00195000	2021-06-03 11:35AM EDT	2022-01-21	26.55	0.00	0.00	0.00	-	5	0	0.00%
TTWO230120P00195000	2021-04-21 10:49AM EDT	2023-01-20	39.66	35.20	36.20	0.00	-	2	41	24.65%